Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.33 | 22.00 | 21.33 | 21.97 | 21,117 | +0.84(+3.98%) |
Oct 30, 2018 | 20.70 | 21.13 | 20.70 | 21.13 | 9,750 | +0.27(+1.29%) |
Oct 29, 2018 | 21.53 | 21.54 | 20.69 | 20.86 | 23,441 | -0.68(-3.16%) |
Oct 26, 2018 | 21.25 | 21.65 | 21.25 | 21.54 | 5,942 | -0.05(-0.23%) |
Oct 25, 2018 | 21.11 | 21.59 | 21.11 | 21.59 | 10,570 | +0.62(+2.96%) |
Oct 24, 2018 | 21.73 | 21.76 | 20.97 | 20.97 | 21,029 | -1.00(-4.55%) |
Oct 23, 2018 | 21.94 | 22.04 | 21.59 | 21.97 | 67,767 | -0.55(-2.44%) |
Oct 22, 2018 | 22.57 | 22.70 | 22.41 | 22.52 | 21,316 | +0.50(+2.27%) |
Oct 19, 2018 | 22.60 | 22.60 | 22.00 | 22.02 | 26,842 | +0.02(+0.09%) |
Oct 18, 2018 | 22.40 | 22.40 | 22.00 | 22.00 | 9,143 | -0.58(-2.57%) |
Oct 17, 2018 | 22.74 | 22.74 | 22.50 | 22.58 | 6,790 | -0.28(-1.22%) |
Oct 16, 2018 | 22.57 | 22.86 | 22.50 | 22.86 | 3,861 | +0.32(+1.42%) |
Oct 15, 2018 | 22.68 | 22.68 | 22.45 | 22.54 | 10,678 | -0.24(-1.05%) |
Oct 12, 2018 | 22.83 | 22.83 | 22.60 | 22.78 | 10,311 | +0.66(+2.98%) |
Oct 11, 2018 | 21.61 | 22.15 | 21.61 | 22.12 | 17,861 | +0.07(+0.32%) |
Oct 10, 2018 | 22.66 | 22.66 | 22.05 | 22.05 | 20,411 | -0.61(-2.69%) |
Oct 09, 2018 | 23.04 | 23.04 | 22.65 | 22.66 | 9,080 | -0.54(-2.33%) |
Oct 05, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.18(-0.77%) | |
Oct 04, 2018 | 23.80 | 23.80 | 23.28 | 23.38 | 20,297 | -0.66(-2.75%) |
Oct 03, 2018 | 24.21 | 24.21 | 24.00 | 24.04 | 9,190 | +0.17(+0.71%) |
Oct 02, 2018 | 23.98 | 24.02 | 23.74 | 23.87 | 10,501 | -0.53(-2.17%) |
Oct 01, 2018 | 24.73 | 24.73 | 24.40 | 24.40 | 7,887 | -0.31(-1.25%) |
Sep 28, 2018 | 24.91 | 24.91 | 24.64 | 24.71 | 6,361 | -0.25(-1.00%) |
Sep 27, 2018 | 24.83 | 25.00 | 24.83 | 24.96 | 3,850 | +0.13(+0.52%) |
Sep 26, 2018 | 24.73 | 25.00 | 24.73 | 24.83 | 13,602 | +0.31(+1.26%) |
Sep 25, 2018 | 24.50 | 24.52 | 24.45 | 24.52 | 1,489 | +0.14(+0.57%) |
Sep 24, 2018 | 24.39 | 24.49 | 24.29 | 24.38 | 19,880 | -0.38(-1.53%) |
Sep 21, 2018 | 25.03 | 25.10 | 24.74 | 24.76 | 15,224 | -0.05(-0.20%) |
Sep 20, 2018 | 24.93 | 24.93 | 24.74 | 24.81 | 20,065 | +0.17(+0.69%) |
Sep 19, 2018 | 24.20 | 24.66 | 24.20 | 24.64 | 19,852 | +0.54(+2.24%) |
Sep 18, 2018 | 24.01 | 24.26 | 24.01 | 24.10 | 9,136 | +0.01(+0.04%) |
Sep 17, 2018 | 24.06 | 24.25 | 24.06 | 24.09 | 8,360 | -0.41(-1.67%) |
Sep 14, 2018 | 24.76 | 24.76 | 24.47 | 24.50 | 14,516 | -0.07(-0.28%) |
Sep 13, 2018 | 24.40 | 24.70 | 24.40 | 24.57 | 9,386 | +0.46(+1.91%) |
Sep 12, 2018 | 23.74 | 24.12 | 23.58 | 24.11 | 4,890 | +0.06(+0.25%) |
Sep 11, 2018 | 23.88 | 24.06 | 23.73 | 24.05 | 19,054 | +0.01(+0.04%) |
Sep 10, 2018 | 24.35 | 24.35 | 23.98 | 24.04 | 24,433 | -0.43(-1.76%) |
Sep 07, 2018 | 24.35 | 24.68 | 24.35 | 24.47 | 3,653 | +0.01(+0.04%) |
Sep 06, 2018 | 24.55 | 24.82 | 24.40 | 24.46 | 21,070 | +0.06(+0.25%) |
Sep 05, 2018 | 25.05 | 25.05 | 24.40 | 24.40 | 15,671 | -0.93(-3.67%) |
Sep 04, 2018 | 25.43 | 25.43 | 25.27 | 25.33 | 12,659 | -0.05(-0.20%) |
Aug 31, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.26(+1.04%) | |
Aug 30, 2018 | 25.68 | 25.68 | 25.09 | 25.12 | 9,805 | -0.49(-1.91%) |
Aug 29, 2018 | 25.70 | 25.70 | 25.52 | 25.61 | 3,750 | +0.12(+0.47%) |
Aug 28, 2018 | 25.91 | 25.91 | 25.49 | 25.49 | 6,656 | -0.33(-1.28%) |
Aug 27, 2018 | 25.75 | 25.93 | 25.56 | 25.82 | 38,276 | +0.57(+2.26%) |
Aug 24, 2018 | 25.09 | 25.30 | 25.09 | 25.25 | 7,649 | +0.24(+0.96%) |
Aug 23, 2018 | 25.60 | 25.64 | 25.00 | 25.01 | 8,120 | -0.37(-1.46%) |
Aug 22, 2018 | 25.26 | 25.40 | 25.26 | 25.38 | 2,921 | +0.10(+0.40%) |
Aug 21, 2018 | 25.20 | 25.36 | 25.20 | 25.28 | 10,663 | +0.18(+0.72%) |
Aug 20, 2018 | 25.04 | 25.21 | 24.95 | 25.10 | 21,570 | +0.40(+1.62%) |
Aug 17, 2018 | 24.54 | 24.80 | 24.40 | 24.70 | 7,765 | -0.01(-0.04%) |
Aug 16, 2018 | 24.34 | 24.88 | 24.34 | 24.71 | 17,335 | +0.41(+1.69%) |
Aug 15, 2018 | 24.32 | 24.32 | 24.00 | 24.30 | 16,288 | -0.56(-2.25%) |
Aug 14, 2018 | 25.34 | 25.34 | 24.85 | 24.86 | 35,866 | -0.58(-2.28%) |
Aug 13, 2018 | 25.77 | 25.77 | 25.36 | 25.44 | 13,575 | -0.43(-1.66%) |
Aug 10, 2018 | 25.84 | 25.91 | 25.70 | 25.87 | 5,845 | -0.02(-0.08%) |
Aug 09, 2018 | 26.00 | 26.11 | 25.89 | 25.89 | 57,010 | +0.07(+0.27%) |
Aug 08, 2018 | 26.21 | 26.21 | 25.82 | 25.82 | 4,160 | -0.39(-1.49%) |
Aug 07, 2018 | 25.88 | 26.26 | 25.88 | 26.21 | 29,367 | +0.31(+1.20%) |
Aug 03, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.13(-0.50%) | |
Aug 02, 2018 | 25.93 | 26.03 | 25.71 | 26.03 | 59,071 | -0.23(-0.88%) |