Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.60 | 21.71 | 21.46 | 21.46 | 2,915 | +0.34(+1.63%) |
Oct 30, 2018 | 21.12 | 21.12 | 21.12 | 21.12 | 595 | -0.18(-0.84%) |
Oct 29, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 324 | +0.22(+1.06%) |
Oct 26, 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 340 | -0.11(-0.50%) |
Oct 25, 2018 | 20.72 | 21.52 | 20.72 | 21.18 | 6,386 | +0.41(+1.95%) |
Oct 24, 2018 | 21.43 | 21.43 | 20.78 | 20.78 | 1,554 | -0.71(-3.32%) |
Oct 23, 2018 | 21.56 | 21.56 | 21.49 | 21.49 | 565 | -0.23(-1.06%) |
Oct 22, 2018 | 22.01 | 22.01 | 21.72 | 21.72 | 10,348 | +0.12(+0.57%) |
Oct 19, 2018 | 21.76 | 21.83 | 21.60 | 21.60 | 2,835 | +0.16(+0.74%) |
Oct 18, 2018 | 21.87 | 21.90 | 21.43 | 21.44 | 7,190 | -0.57(-2.60%) |
Oct 17, 2018 | 22.41 | 22.41 | 22.01 | 22.01 | 1,104 | -0.37(-1.65%) |
Oct 16, 2018 | 22.26 | 22.38 | 22.09 | 22.38 | 2,546 | +0.62(+2.84%) |
Oct 15, 2018 | 22.02 | 22.02 | 21.76 | 21.76 | 2,534 | -0.24(-1.08%) |
Oct 12, 2018 | 21.89 | 22.00 | 21.89 | 22.00 | 1,927 | +0.41(+1.88%) |
Oct 11, 2018 | 21.63 | 21.92 | 21.60 | 21.60 | 8,501 | -0.50(-2.27%) |
Oct 10, 2018 | 22.27 | 22.27 | 21.97 | 22.10 | 7,919 | -0.34(-1.53%) |
Oct 09, 2018 | 22.49 | 22.49 | 22.44 | 22.44 | 1,418 | +0.01(+0.04%) |
Oct 08, 2018 | 22.26 | 22.44 | 22.22 | 22.43 | 59,104 | +0.33(+1.48%) |
Oct 05, 2018 | 22.22 | 22.26 | 22.11 | 22.11 | 3,061 | -0.11(-0.52%) |
Oct 04, 2018 | 22.62 | 22.62 | 22.22 | 22.22 | 6,311 | -0.67(-2.92%) |
Oct 03, 2018 | 22.80 | 22.89 | 22.76 | 22.89 | 1,923 | +0.23(+1.01%) |
Oct 02, 2018 | 22.67 | 22.67 | 22.66 | 22.66 | 567 | -0.17(-0.75%) |
Oct 01, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 22.84 | 22.84 | 22.84 | 22.84 | 113 | -0.00(-0.00%) |
Sep 27, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 22.84 | 22.84 | 22.84 | 22.84 | 340 | +0.11(+0.50%) |
Sep 25, 2018 | 22.71 | 22.72 | 22.71 | 22.72 | 1,360 | +0.10(+0.43%) |
Sep 24, 2018 | 22.91 | 22.91 | 22.53 | 22.63 | 2,473 | -0.08(-0.36%) |
Sep 21, 2018 | 22.94 | 22.94 | 22.71 | 22.71 | 793 | +0.08(+0.35%) |
Sep 20, 2018 | 22.51 | 22.63 | 22.50 | 22.63 | 6,595 | +0.20(+0.90%) |
Sep 19, 2018 | 22.43 | 22.43 | 22.43 | 22.43 | 611 | +0.11(+0.47%) |
Sep 18, 2018 | 22.32 | 22.32 | 22.31 | 22.32 | 1,573 | +0.27(+1.24%) |
Sep 17, 2018 | 22.13 | 22.13 | 21.99 | 22.05 | 9,019 | -0.18(-0.79%) |
Sep 14, 2018 | 22.22 | 22.22 | 22.22 | 22.22 | 1,247 | +0.03(+0.12%) |
Sep 13, 2018 | 22.35 | 22.35 | 22.05 | 22.20 | 6,407 | +0.26(+1.17%) |
Sep 12, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 256 | -0.02(-0.08%) |
Sep 11, 2018 | 21.79 | 21.96 | 21.77 | 21.96 | 1,984 | +0.05(+0.24%) |
Sep 10, 2018 | 22.01 | 22.01 | 21.90 | 21.90 | 3,175 | -0.11(-0.48%) |
Sep 07, 2018 | 22.12 | 22.12 | 21.96 | 22.01 | 1,814 | +0.06(+0.28%) |
Sep 06, 2018 | 21.87 | 21.95 | 21.87 | 21.95 | 453 | -0.02(-0.08%) |
Sep 05, 2018 | 21.97 | 21.97 | 21.97 | 21.97 | 454 | -0.12(-0.56%) |
Sep 04, 2018 | 22.02 | 22.09 | 22.02 | 22.09 | 555 | -0.52(-2.30%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.19(+0.87%) | |
Aug 30, 2018 | 22.40 | 22.42 | 22.40 | 22.42 | 748 | -0.37(-1.64%) |
Aug 29, 2018 | 22.78 | 22.79 | 22.78 | 22.79 | 453 | +0.03(+0.13%) |
Aug 28, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 342 | -0.11(-0.46%) |
Aug 27, 2018 | 22.87 | 22.89 | 22.75 | 22.87 | 4,536 | +0.37(+1.65%) |
Aug 24, 2018 | 22.42 | 22.50 | 22.37 | 22.50 | 1,134 | +0.28(+1.27%) |
Aug 23, 2018 | 22.27 | 22.27 | 22.18 | 22.21 | 590 | -0.16(-0.71%) |
Aug 22, 2018 | 22.14 | 22.37 | 22.14 | 22.37 | 1,512 | +0.11(+0.48%) |
Aug 21, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 1,024 | +0.17(+0.76%) |
Aug 20, 2018 | 21.97 | 22.10 | 21.97 | 22.10 | 1,020 | -0.04(-0.20%) |
Aug 17, 2018 | 21.81 | 22.14 | 21.81 | 22.14 | 907 | +0.16(+0.72%) |
Aug 16, 2018 | 21.92 | 21.98 | 21.88 | 21.98 | 1,251 | +0.14(+0.65%) |
Aug 15, 2018 | 21.94 | 21.94 | 21.69 | 21.84 | 5,144 | -0.41(-1.82%) |
Aug 14, 2018 | 22.27 | 22.33 | 22.17 | 22.25 | 4,308 | +0.20(+0.92%) |
Aug 13, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 891 | -0.31(-1.38%) |
Aug 10, 2018 | 22.21 | 22.35 | 22.17 | 22.35 | 567 | -0.46(-2.01%) |
Aug 09, 2018 | 22.82 | 22.82 | 22.81 | 22.81 | 907 | -0.22(-0.96%) |
Aug 08, 2018 | 23.22 | 23.25 | 23.03 | 23.03 | 4,159 | +0.04(+0.15%) |
Aug 07, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 114 | +0.07(+0.31%) |
Aug 06, 2018 | 23.00 | 23.00 | 22.93 | 22.93 | 299 | -0.08(-0.34%) |
Aug 03, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 226 | +0.11(+0.46%) |
Aug 02, 2018 | 22.77 | 22.90 | 22.77 | 22.90 | 737 | -0.12(-0.54%) |