Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.22 | 19.36 | 19.15 | 19.27 | 230,444 | +0.25(+1.31%) |
Oct 30, 2018 | 18.82 | 19.02 | 18.79 | 19.02 | 125,711 | +0.23(+1.24%) |
Oct 29, 2018 | 19.19 | 19.21 | 18.67 | 18.79 | 102,241 | -0.13(-0.69%) |
Oct 26, 2018 | 18.97 | 19.00 | 18.64 | 18.92 | 63,864 | -0.26(-1.36%) |
Oct 25, 2018 | 18.99 | 19.26 | 18.93 | 19.18 | 57,135 | +0.23(+1.23%) |
Oct 24, 2018 | 19.56 | 19.56 | 18.92 | 18.95 | 83,557 | -0.66(-3.36%) |
Oct 23, 2018 | 19.47 | 19.66 | 19.33 | 19.61 | 68,988 | -0.16(-0.81%) |
Oct 22, 2018 | 19.89 | 19.89 | 19.76 | 19.77 | 35,723 | -0.09(-0.46%) |
Oct 19, 2018 | 19.89 | 19.97 | 19.86 | 19.86 | 51,021 | +0.03(+0.17%) |
Oct 18, 2018 | 20.02 | 20.11 | 19.77 | 19.83 | 23,853 | -0.26(-1.30%) |
Oct 17, 2018 | 20.17 | 20.17 | 19.97 | 20.09 | 38,153 | -0.05(-0.23%) |
Oct 16, 2018 | 19.78 | 20.14 | 19.78 | 20.13 | 23,258 | +0.48(+2.43%) |
Oct 15, 2018 | 19.78 | 19.85 | 19.60 | 19.65 | 121,452 | -0.10(-0.49%) |
Oct 12, 2018 | 19.78 | 19.78 | 19.50 | 19.75 | 84,977 | +0.29(+1.49%) |
Oct 11, 2018 | 19.86 | 19.88 | 19.43 | 19.46 | 82,019 | -0.50(-2.51%) |
Oct 10, 2018 | 20.60 | 20.64 | 19.96 | 19.96 | 79,250 | -0.54(-2.63%) |
Oct 09, 2018 | 20.50 | 20.59 | 20.50 | 20.50 | 76,333 | -0.05(-0.22%) |
Oct 08, 2018 | 20.58 | 20.58 | 20.48 | 20.55 | 168,771 | -0.07(-0.33%) |
Oct 05, 2018 | 20.75 | 20.77 | 20.56 | 20.62 | 65,096 | -0.19(-0.93%) |
Oct 04, 2018 | 20.97 | 21.00 | 20.74 | 20.81 | 58,597 | -0.16(-0.79%) |
Oct 03, 2018 | 21.06 | 21.06 | 20.96 | 20.97 | 175,017 | -0.02(-0.08%) |
Oct 02, 2018 | 21.07 | 21.10 | 20.98 | 20.99 | 87,336 | -0.10(-0.46%) |
Oct 01, 2018 | 21.14 | 21.14 | 21.09 | 21.09 | 113,501 | +0.07(+0.35%) |
Sep 28, 2018 | 21.11 | 21.11 | 21.00 | 21.01 | 78,995 | -0.06(-0.30%) |
Sep 27, 2018 | 21.15 | 21.15 | 21.08 | 21.08 | 49,689 | +0.01(+0.05%) |
Sep 26, 2018 | 21.12 | 21.14 | 21.04 | 21.06 | 46,589 | -0.01(-0.05%) |
Sep 25, 2018 | 21.13 | 21.15 | 21.06 | 21.08 | 71,264 | -0.03(-0.14%) |
Sep 24, 2018 | 21.14 | 21.14 | 21.06 | 21.10 | 131,308 | -0.07(-0.35%) |
Sep 21, 2018 | 21.04 | 21.22 | 21.04 | 21.18 | 99,755 | +0.10(+0.47%) |
Sep 20, 2018 | 20.87 | 21.09 | 20.87 | 21.08 | 80,733 | +0.25(+1.22%) |
Sep 19, 2018 | 20.87 | 20.89 | 20.80 | 20.83 | 149,702 | -0.02(-0.08%) |
Sep 18, 2018 | 20.68 | 20.88 | 20.68 | 20.84 | 141,804 | +0.15(+0.74%) |
Sep 17, 2018 | 20.77 | 20.77 | 20.69 | 20.69 | 81,681 | -0.07(-0.33%) |
Sep 14, 2018 | 20.81 | 20.82 | 20.73 | 20.76 | 36,946 | +0.01(+0.03%) |
Sep 13, 2018 | 20.81 | 20.81 | 20.75 | 20.75 | 52,177 | +0.01(+0.05%) |
Sep 12, 2018 | 20.72 | 20.75 | 20.70 | 20.74 | 48,633 | +0.01(+0.03%) |
Sep 11, 2018 | 20.67 | 20.75 | 20.60 | 20.73 | 64,211 | +0.03(+0.16%) |
Sep 10, 2018 | 20.71 | 20.73 | 20.67 | 20.70 | 34,835 | +0.05(+0.25%) |
Sep 07, 2018 | 20.80 | 20.80 | 20.61 | 20.65 | 70,374 | -0.09(-0.44%) |
Sep 06, 2018 | 20.83 | 21.01 | 20.74 | 20.74 | 127,991 | -0.14(-0.65%) |
Sep 05, 2018 | 20.92 | 20.92 | 20.79 | 20.88 | 42,622 | -0.05(-0.22%) |
Sep 04, 2018 | 20.92 | 20.96 | 20.89 | 20.92 | 69,264 | -0.05(-0.24%) |
Aug 31, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.01 | 21.04 | 20.96 | 20.97 | 56,864 | -0.06(-0.27%) |
Aug 29, 2018 | 20.89 | 21.04 | 20.89 | 21.03 | 47,187 | +0.10(+0.46%) |
Aug 28, 2018 | 21.01 | 21.01 | 20.90 | 20.93 | 65,838 | +0.02(+0.11%) |
Aug 27, 2018 | 20.87 | 20.92 | 20.83 | 20.91 | 83,763 | +0.16(+0.77%) |
Aug 24, 2018 | 20.72 | 20.77 | 20.72 | 20.75 | 85,680 | +0.08(+0.39%) |
Aug 23, 2018 | 20.66 | 20.73 | 20.66 | 20.67 | 18,957 | -0.03(-0.14%) |
Aug 22, 2018 | 20.70 | 20.74 | 20.69 | 20.70 | 20,401 | +0.05(+0.22%) |
Aug 21, 2018 | 20.59 | 20.75 | 20.59 | 20.66 | 91,900 | +0.13(+0.64%) |
Aug 20, 2018 | 20.47 | 20.61 | 20.47 | 20.52 | 96,541 | +0.02(+0.08%) |
Aug 17, 2018 | 20.52 | 20.53 | 20.46 | 20.51 | 169,602 | +0.01(+0.06%) |
Aug 16, 2018 | 20.44 | 20.52 | 20.43 | 20.50 | 41,422 | +0.10(+0.50%) |
Aug 15, 2018 | 20.63 | 20.63 | 20.34 | 20.39 | 87,878 | -0.15(-0.75%) |
Aug 14, 2018 | 20.48 | 20.56 | 20.48 | 20.55 | 50,785 | +0.06(+0.30%) |
Aug 13, 2018 | 20.64 | 20.64 | 20.46 | 20.48 | 63,657 | -0.01(-0.06%) |
Aug 10, 2018 | 20.46 | 20.52 | 20.46 | 20.50 | 43,632 | -0.07(-0.36%) |
Aug 09, 2018 | 20.55 | 20.58 | 20.51 | 20.57 | 123,054 | +0.08(+0.39%) |
Aug 08, 2018 | 20.46 | 20.57 | 20.46 | 20.49 | 38,477 | +0.00(+0.00%) |
Aug 07, 2018 | 20.46 | 20.60 | 20.46 | 20.49 | 113,527 | +0.10(+0.50%) |
Aug 06, 2018 | 20.32 | 20.41 | 20.32 | 20.39 | 63,530 | +0.05(+0.25%) |
Aug 03, 2018 | 20.35 | 20.36 | 20.32 | 20.34 | 47,326 | +0.02(+0.08%) |
Aug 02, 2018 | 20.22 | 20.32 | 20.19 | 20.32 | 80,807 | +0.00(+0.00%) |