Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.95 | 22.00 | 21.56 | 21.74 | 7,093 | -0.27(-1.25%) |
Oct 30, 2018 | 21.75 | 22.02 | 21.48 | 22.01 | 8,522 | +0.38(+1.78%) |
Oct 29, 2018 | 21.90 | 21.95 | 21.20 | 21.63 | 8,640 | -0.01(-0.04%) |
Oct 26, 2018 | 21.93 | 22.30 | 21.53 | 21.64 | 8,163 | -0.71(-3.16%) |
Oct 25, 2018 | 21.27 | 22.34 | 21.16 | 22.34 | 17,156 | +1.47(+7.02%) |
Oct 24, 2018 | 22.02 | 22.15 | 20.88 | 20.88 | 11,773 | -1.07(-4.89%) |
Oct 23, 2018 | 21.98 | 22.19 | 21.95 | 21.95 | 1,946 | -0.27(-1.20%) |
Oct 22, 2018 | 22.04 | 22.26 | 22.03 | 22.22 | 3,265 | +0.34(+1.58%) |
Oct 19, 2018 | 22.05 | 22.18 | 21.87 | 21.87 | 4,847 | -0.36(-1.62%) |
Oct 18, 2018 | 22.11 | 22.23 | 21.99 | 22.23 | 3,507 | +0.05(+0.25%) |
Oct 17, 2018 | 22.33 | 22.42 | 22.18 | 22.18 | 3,705 | -0.33(-1.46%) |
Oct 16, 2018 | 22.40 | 22.51 | 22.34 | 22.51 | 4,232 | +0.23(+1.02%) |
Oct 15, 2018 | 22.48 | 22.48 | 22.03 | 22.28 | 6,829 | -0.02(-0.11%) |
Oct 12, 2018 | 22.70 | 22.70 | 22.26 | 22.30 | 9,949 | +0.05(+0.25%) |
Oct 11, 2018 | 22.60 | 22.66 | 20.43 | 22.25 | 14,621 | -0.34(-1.53%) |
Oct 10, 2018 | 22.74 | 22.83 | 22.38 | 22.59 | 7,575 | -0.03(-0.14%) |
Oct 09, 2018 | 22.74 | 23.04 | 22.63 | 22.63 | 8,099 | -0.25(-1.10%) |
Oct 08, 2018 | 22.62 | 22.96 | 22.62 | 22.88 | 3,034 | +0.10(+0.45%) |
Oct 05, 2018 | 21.96 | 22.89 | 21.96 | 22.77 | 5,995 | -0.08(-0.34%) |
Oct 04, 2018 | 22.82 | 23.16 | 22.82 | 22.85 | 5,632 | -0.04(-0.17%) |
Oct 03, 2018 | 22.38 | 23.17 | 22.38 | 22.89 | 7,204 | -0.18(-0.78%) |
Oct 02, 2018 | 22.85 | 23.13 | 22.50 | 23.07 | 4,852 | -0.22(-0.94%) |
Oct 01, 2018 | 24.30 | 24.30 | 22.87 | 23.29 | 13,249 | -0.89(-3.70%) |
Sep 28, 2018 | 24.42 | 24.50 | 23.87 | 24.19 | 7,398 | -0.12(-0.48%) |
Sep 27, 2018 | 24.03 | 24.62 | 23.81 | 24.30 | 6,546 | +0.24(+0.98%) |
Sep 26, 2018 | 23.99 | 24.44 | 23.99 | 24.07 | 5,847 | -0.08(-0.32%) |
Sep 25, 2018 | 24.22 | 24.23 | 23.95 | 24.15 | 6,062 | +0.12(+0.49%) |
Sep 24, 2018 | 24.19 | 24.93 | 23.91 | 24.03 | 11,931 | +0.20(+0.82%) |
Sep 21, 2018 | 25.05 | 25.09 | 23.64 | 23.83 | 48,088 | -1.25(-5.00%) |
Sep 20, 2018 | 25.01 | 25.09 | 25.01 | 25.09 | 9,508 | +0.16(+0.63%) |
Sep 19, 2018 | 24.77 | 25.09 | 24.77 | 24.93 | 10,296 | -0.04(-0.16%) |
Sep 18, 2018 | 25.24 | 25.24 | 24.89 | 24.97 | 7,458 | -0.08(-0.31%) |
Sep 17, 2018 | 24.85 | 25.09 | 24.49 | 25.05 | 11,430 | +0.04(+0.16%) |
Sep 14, 2018 | 25.05 | 25.09 | 24.81 | 25.01 | 6,632 | -0.08(-0.31%) |
Sep 13, 2018 | 25.01 | 25.09 | 24.88 | 25.09 | 4,419 | +0.00(+0.00%) |
Sep 12, 2018 | 24.73 | 25.17 | 24.56 | 25.09 | 10,918 | -0.04(-0.16%) |
Sep 11, 2018 | 25.17 | 25.24 | 24.93 | 25.13 | 8,701 | -0.12(-0.47%) |
Sep 10, 2018 | 25.09 | 25.24 | 24.96 | 25.24 | 9,983 | +0.20(+0.78%) |
Sep 07, 2018 | 24.94 | 25.09 | 24.42 | 25.05 | 10,332 | +0.21(+0.85%) |
Sep 06, 2018 | 24.88 | 24.88 | 24.39 | 24.84 | 4,404 | +0.19(+0.79%) |
Sep 05, 2018 | 24.88 | 24.88 | 24.52 | 24.64 | 1,733 | +0.12(+0.48%) |
Sep 04, 2018 | 24.80 | 24.88 | 24.45 | 24.52 | 3,395 | -0.47(-1.87%) |
Aug 31, 2018 | 24.99 | 24.99 | 24.99 | 0 | +0.12(+0.47%) | |
Aug 30, 2018 | 24.95 | 25.23 | 24.56 | 24.88 | 5,164 | -0.08(-0.31%) |
Aug 29, 2018 | 24.84 | 24.95 | 24.70 | 24.95 | 2,621 | +0.19(+0.79%) |
Aug 28, 2018 | 25.11 | 25.11 | 24.38 | 24.76 | 4,514 | -0.12(-0.47%) |
Aug 27, 2018 | 24.80 | 25.26 | 24.72 | 24.88 | 4,589 | -0.16(-0.62%) |
Aug 24, 2018 | 25.26 | 25.26 | 24.84 | 25.03 | 4,752 | +0.12(+0.47%) |
Aug 23, 2018 | 24.35 | 25.18 | 24.35 | 24.91 | 4,160 | +0.27(+1.11%) |
Aug 22, 2018 | 24.33 | 24.95 | 24.33 | 24.64 | 8,252 | +0.04(+0.16%) |
Aug 21, 2018 | 24.52 | 24.83 | 24.41 | 24.60 | 3,619 | -0.19(-0.79%) |
Aug 20, 2018 | 24.99 | 25.15 | 24.49 | 24.80 | 7,204 | -0.31(-1.24%) |
Aug 17, 2018 | 23.82 | 25.11 | 23.82 | 25.11 | 11,559 | +1.13(+4.71%) |
Aug 16, 2018 | 24.37 | 24.41 | 23.79 | 23.98 | 10,655 | -0.27(-1.12%) |
Aug 15, 2018 | 24.80 | 24.99 | 24.17 | 24.25 | 11,045 | -0.74(-2.96%) |
Aug 14, 2018 | 25.07 | 25.11 | 24.37 | 24.99 | 5,056 | +0.82(+3.38%) |
Aug 13, 2018 | 23.74 | 24.91 | 23.74 | 24.17 | 6,409 | +0.04(+0.16%) |
Aug 10, 2018 | 24.76 | 25.14 | 23.67 | 24.14 | 5,266 | -0.90(-3.58%) |
Aug 09, 2018 | 25.19 | 25.23 | 25.03 | 25.03 | 6,829 | -0.04(-0.16%) |
Aug 08, 2018 | 24.64 | 25.19 | 24.64 | 25.07 | 4,862 | -0.04(-0.15%) |
Aug 07, 2018 | 25.15 | 25.26 | 24.88 | 25.11 | 3,726 | -0.31(-1.23%) |
Aug 06, 2018 | 25.37 | 25.42 | 25.23 | 25.42 | 2,351 | +0.12(+0.46%) |
Aug 03, 2018 | 25.46 | 25.69 | 25.23 | 25.30 | 3,467 | -0.16(-0.61%) |
Aug 02, 2018 | 25.19 | 25.58 | 25.19 | 25.46 | 3,646 | +0.35(+1.40%) |