Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.42 | 21.50 | 20.85 | 20.86 | 641,011 | -0.53(-2.49%) |
Oct 30, 2018 | 21.40 | 21.76 | 21.36 | 21.40 | 645,571 | +0.05(+0.22%) |
Oct 29, 2018 | 20.85 | 21.40 | 20.85 | 21.35 | 421,402 | +0.62(+2.99%) |
Oct 26, 2018 | 20.95 | 20.95 | 20.34 | 20.73 | 414,464 | -0.22(-1.05%) |
Oct 25, 2018 | 20.58 | 21.08 | 20.34 | 20.95 | 550,406 | +0.31(+1.48%) |
Oct 24, 2018 | 20.34 | 20.80 | 20.21 | 20.64 | 320,120 | +0.36(+1.78%) |
Oct 23, 2018 | 20.03 | 20.40 | 19.87 | 20.28 | 204,504 | +0.20(+1.01%) |
Oct 22, 2018 | 20.20 | 20.48 | 20.08 | 20.08 | 389,009 | -0.07(-0.35%) |
Oct 19, 2018 | 20.10 | 20.24 | 20.01 | 20.15 | 397,870 | +0.07(+0.35%) |
Oct 18, 2018 | 20.35 | 20.46 | 20.07 | 20.08 | 620,493 | -0.30(-1.46%) |
Oct 17, 2018 | 20.27 | 20.60 | 20.12 | 20.38 | 775,142 | +0.02(+0.12%) |
Oct 16, 2018 | 20.02 | 20.40 | 19.84 | 20.35 | 664,374 | +0.42(+2.12%) |
Oct 15, 2018 | 19.55 | 20.09 | 19.55 | 19.93 | 449,843 | +0.33(+1.68%) |
Oct 12, 2018 | 19.59 | 19.73 | 19.43 | 19.60 | 432,972 | +0.09(+0.44%) |
Oct 11, 2018 | 19.79 | 19.85 | 19.47 | 19.52 | 435,452 | -0.25(-1.27%) |
Oct 10, 2018 | 20.00 | 20.27 | 19.75 | 19.77 | 415,358 | -0.30(-1.48%) |
Oct 09, 2018 | 19.93 | 20.09 | 19.83 | 20.06 | 459,958 | +0.16(+0.83%) |
Oct 08, 2018 | 19.52 | 19.97 | 19.52 | 19.90 | 355,873 | +0.36(+1.84%) |
Oct 05, 2018 | 19.32 | 19.57 | 19.29 | 19.54 | 477,520 | +0.13(+0.65%) |
Oct 04, 2018 | 19.63 | 19.71 | 19.31 | 19.41 | 467,482 | +0.09(+0.45%) |
Oct 03, 2018 | 19.25 | 19.46 | 19.24 | 19.33 | 774,382 | +0.00(+0.00%) |
Oct 02, 2018 | 19.32 | 19.41 | 19.15 | 19.33 | 468,635 | +0.04(+0.20%) |
Oct 01, 2018 | 19.99 | 19.99 | 19.28 | 19.29 | 759,334 | -0.64(-3.22%) |
Sep 28, 2018 | 19.91 | 20.10 | 19.82 | 19.93 | 790,634 | +0.03(+0.16%) |
Sep 27, 2018 | 20.02 | 20.21 | 19.85 | 19.90 | 392,144 | -0.09(-0.43%) |
Sep 26, 2018 | 20.34 | 20.41 | 19.92 | 19.99 | 682,427 | -0.35(-1.73%) |
Sep 25, 2018 | 20.15 | 20.35 | 20.09 | 20.34 | 370,051 | +0.20(+1.01%) |
Sep 24, 2018 | 20.33 | 20.33 | 19.91 | 20.13 | 321,912 | -0.24(-1.19%) |
Sep 21, 2018 | 20.31 | 20.53 | 20.15 | 20.38 | 1,289,217 | +0.00(+0.00%) |
Sep 20, 2018 | 20.36 | 20.57 | 20.29 | 20.38 | 539,023 | +0.03(+0.15%) |
Sep 19, 2018 | 20.84 | 20.84 | 20.25 | 20.35 | 480,160 | -0.31(-1.48%) |
Sep 18, 2018 | 21.18 | 21.34 | 20.64 | 20.65 | 434,701 | -0.50(-2.37%) |
Sep 17, 2018 | 21.01 | 21.20 | 20.84 | 21.15 | 305,718 | +0.12(+0.56%) |
Sep 14, 2018 | 21.37 | 21.37 | 20.92 | 21.03 | 421,484 | -0.38(-1.79%) |
Sep 13, 2018 | 21.22 | 21.53 | 21.18 | 21.42 | 314,700 | +0.30(+1.41%) |
Sep 12, 2018 | 21.24 | 21.37 | 21.11 | 21.12 | 419,607 | -0.11(-0.51%) |
Sep 11, 2018 | 21.44 | 21.51 | 21.21 | 21.23 | 354,412 | -0.33(-1.55%) |
Sep 10, 2018 | 21.36 | 21.65 | 21.31 | 21.56 | 373,293 | +0.29(+1.38%) |
Sep 07, 2018 | 21.54 | 21.54 | 21.16 | 21.27 | 387,442 | -0.39(-1.79%) |
Sep 06, 2018 | 21.75 | 21.94 | 21.59 | 21.66 | 434,799 | -0.06(-0.29%) |
Sep 05, 2018 | 21.42 | 21.80 | 21.31 | 21.72 | 530,643 | +0.26(+1.19%) |
Sep 04, 2018 | 21.90 | 22.02 | 21.31 | 21.46 | 604,168 | -0.52(-2.36%) |
Aug 31, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.22(+1.00%) | |
Aug 30, 2018 | 22.02 | 22.17 | 21.76 | 21.76 | 269,396 | -0.22(-1.02%) |
Aug 29, 2018 | 22.09 | 22.17 | 21.90 | 21.99 | 178,834 | -0.09(-0.39%) |
Aug 28, 2018 | 21.90 | 22.11 | 21.82 | 22.07 | 306,835 | +0.19(+0.85%) |
Aug 27, 2018 | 22.00 | 22.10 | 21.66 | 21.89 | 358,815 | -0.10(-0.46%) |
Aug 24, 2018 | 21.75 | 22.04 | 21.73 | 21.99 | 208,622 | +0.25(+1.14%) |
Aug 23, 2018 | 21.73 | 21.83 | 21.59 | 21.74 | 285,149 | -0.02(-0.11%) |
Aug 22, 2018 | 22.31 | 22.36 | 21.70 | 21.76 | 511,284 | -0.60(-2.70%) |
Aug 21, 2018 | 22.51 | 22.53 | 22.34 | 22.37 | 565,631 | -0.14(-0.62%) |
Aug 20, 2018 | 22.69 | 22.88 | 22.47 | 22.51 | 609,932 | -0.20(-0.89%) |
Aug 17, 2018 | 22.42 | 22.73 | 22.42 | 22.71 | 416,213 | +0.28(+1.24%) |
Aug 16, 2018 | 21.98 | 22.45 | 21.97 | 22.43 | 473,944 | +0.43(+1.94%) |
Aug 15, 2018 | 22.03 | 22.15 | 21.93 | 22.00 | 449,439 | -0.05(-0.21%) |
Aug 14, 2018 | 21.99 | 22.13 | 21.83 | 22.05 | 491,434 | +0.05(+0.25%) |
Aug 13, 2018 | 22.08 | 22.20 | 21.93 | 22.00 | 401,160 | -0.11(-0.49%) |
Aug 10, 2018 | 22.06 | 22.38 | 22.04 | 22.11 | 437,759 | -0.02(-0.10%) |
Aug 09, 2018 | 22.04 | 22.28 | 21.95 | 22.13 | 602,323 | +0.08(+0.35%) |
Aug 08, 2018 | 21.90 | 22.12 | 21.79 | 22.05 | 467,470 | +0.17(+0.78%) |
Aug 07, 2018 | 21.71 | 22.17 | 21.27 | 21.88 | 794,401 | -0.66(-2.92%) |
Aug 06, 2018 | 22.42 | 22.60 | 22.37 | 22.54 | 477,517 | +0.17(+0.76%) |
Aug 03, 2018 | 22.15 | 22.37 | 22.07 | 22.37 | 300,612 | +0.20(+0.91%) |
Aug 02, 2018 | 22.18 | 22.35 | 22.03 | 22.17 | 337,764 | -0.04(-0.17%) |