Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.48 | 21.75 | 21.44 | 21.75 | 20,274 | +0.31(+1.45%) |
Oct 30, 2018 | 21.23 | 21.44 | 21.20 | 21.44 | 4,486 | +0.36(+1.71%) |
Oct 29, 2018 | 21.31 | 21.31 | 20.96 | 21.08 | 10,627 | -0.16(-0.75%) |
Oct 26, 2018 | 21.24 | 21.30 | 21.22 | 21.24 | 12,581 | -0.37(-1.71%) |
Oct 25, 2018 | 21.26 | 21.73 | 21.26 | 21.61 | 5,814 | +0.46(+2.17%) |
Oct 24, 2018 | 21.53 | 21.53 | 21.15 | 21.15 | 16,533 | -0.81(-3.69%) |
Oct 23, 2018 | 21.77 | 21.96 | 21.33 | 21.96 | 8,050 | +0.08(+0.37%) |
Oct 22, 2018 | 22.02 | 22.04 | 21.88 | 21.88 | 18,502 | -0.09(-0.41%) |
Oct 19, 2018 | 22.07 | 22.11 | 21.85 | 21.97 | 4,119 | +0.39(+1.81%) |
Oct 18, 2018 | 21.64 | 21.79 | 21.58 | 21.58 | 2,894 | -0.45(-2.04%) |
Oct 17, 2018 | 22.05 | 22.05 | 22.02 | 22.03 | 8,557 | -0.08(-0.36%) |
Oct 16, 2018 | 21.91 | 22.22 | 21.88 | 22.11 | 14,799 | +0.46(+2.12%) |
Oct 15, 2018 | 21.87 | 21.88 | 21.65 | 21.65 | 6,977 | -0.39(-1.77%) |
Oct 12, 2018 | 21.87 | 22.04 | 21.83 | 22.04 | 18,886 | +0.49(+2.27%) |
Oct 11, 2018 | 21.63 | 21.83 | 21.50 | 21.55 | 32,804 | +0.00(+0.00%) |
Oct 10, 2018 | 21.90 | 21.94 | 21.54 | 21.55 | 13,343 | -0.51(-2.31%) |
Oct 09, 2018 | 22.05 | 22.06 | 22.03 | 22.06 | 3,900 | -0.08(-0.36%) |
Oct 05, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.11(-0.49%) | |
Oct 04, 2018 | 22.46 | 22.46 | 22.19 | 22.25 | 62,221 | -0.31(-1.37%) |
Oct 03, 2018 | 22.67 | 22.71 | 22.56 | 22.56 | 11,122 | -0.38(-1.66%) |
Oct 02, 2018 | 22.88 | 22.95 | 22.82 | 22.94 | 8,479 | +0.01(+0.04%) |
Oct 01, 2018 | 22.99 | 23.15 | 22.93 | 22.93 | 26,741 | -0.34(-1.46%) |
Sep 28, 2018 | 23.50 | 23.51 | 23.27 | 23.27 | 5,920 | -0.48(-2.02%) |
Sep 27, 2018 | 23.65 | 23.75 | 23.59 | 23.75 | 67,061 | +0.05(+0.21%) |
Sep 26, 2018 | 23.55 | 23.74 | 23.55 | 23.70 | 7,497 | +0.31(+1.33%) |
Sep 25, 2018 | 23.43 | 23.43 | 23.39 | 23.39 | 2,989 | +0.15(+0.65%) |
Sep 24, 2018 | 23.52 | 23.52 | 23.24 | 23.24 | 8,309 | -0.40(-1.69%) |
Sep 21, 2018 | 23.63 | 23.65 | 23.49 | 23.64 | 17,221 | +0.09(+0.38%) |
Sep 20, 2018 | 23.56 | 23.63 | 23.55 | 23.55 | 2,901 | +0.14(+0.60%) |
Sep 19, 2018 | 23.47 | 23.55 | 23.40 | 23.41 | 5,897 | -0.04(-0.17%) |
Sep 18, 2018 | 23.43 | 23.49 | 23.43 | 23.45 | 2,102 | +0.21(+0.90%) |
Sep 17, 2018 | 23.43 | 23.43 | 23.23 | 23.24 | 85,257 | -0.28(-1.19%) |
Sep 14, 2018 | 23.68 | 23.69 | 23.52 | 23.52 | 13,588 | +0.06(+0.26%) |
Sep 13, 2018 | 23.44 | 23.59 | 23.41 | 23.46 | 4,675 | +0.26(+1.12%) |
Sep 12, 2018 | 23.10 | 23.27 | 23.10 | 23.20 | 9,200 | -0.09(-0.39%) |
Sep 11, 2018 | 23.06 | 23.48 | 23.06 | 23.29 | 9,505 | -0.19(-0.81%) |
Sep 10, 2018 | 23.56 | 23.56 | 23.47 | 23.48 | 1,513 | -0.27(-1.14%) |
Sep 07, 2018 | 23.91 | 23.92 | 23.75 | 23.75 | 5,480 | -0.08(-0.34%) |
Sep 06, 2018 | 23.88 | 23.88 | 23.68 | 23.83 | 50,089 | -0.04(-0.17%) |
Sep 05, 2018 | 23.88 | 23.88 | 23.86 | 23.87 | 4,420 | -0.18(-0.75%) |
Sep 04, 2018 | 24.05 | 24.05 | 24.03 | 24.05 | 2,079 | -0.16(-0.66%) |
Aug 31, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.06(+0.25%) | |
Aug 30, 2018 | 24.22 | 24.22 | 24.14 | 24.15 | 3,722 | -0.10(-0.41%) |
Aug 29, 2018 | 24.32 | 24.37 | 24.25 | 24.25 | 11,483 | -0.09(-0.37%) |
Aug 28, 2018 | 24.35 | 24.35 | 24.19 | 24.34 | 3,200 | -0.14(-0.57%) |
Aug 27, 2018 | 24.26 | 24.51 | 24.26 | 24.48 | 8,313 | +0.26(+1.07%) |
Aug 24, 2018 | 24.23 | 24.23 | 24.19 | 24.22 | 402,230 | -0.01(-0.04%) |
Aug 23, 2018 | 24.23 | 24.23 | 24.23 | 24.23 | 292 | +0.15(+0.62%) |
Aug 22, 2018 | 24.10 | 24.10 | 24.08 | 24.08 | 668 | -0.12(-0.50%) |
Aug 21, 2018 | 24.09 | 24.20 | 24.09 | 24.20 | 5,950 | +0.56(+2.37%) |
Aug 20, 2018 | 23.89 | 23.89 | 23.64 | 23.64 | 700 | -0.21(-0.88%) |
Aug 17, 2018 | 23.68 | 23.85 | 23.68 | 23.85 | 2,996 | +0.04(+0.17%) |
Aug 16, 2018 | 23.84 | 23.85 | 23.80 | 23.81 | 4,615 | +0.11(+0.46%) |
Aug 15, 2018 | 23.75 | 23.75 | 23.42 | 23.70 | 4,515 | -0.33(-1.37%) |
Aug 14, 2018 | 24.00 | 24.11 | 24.00 | 24.03 | 40,260 | +0.15(+0.63%) |
Aug 13, 2018 | 24.20 | 24.20 | 23.88 | 23.88 | 11,039 | -0.68(-2.77%) |
Aug 10, 2018 | 24.50 | 24.56 | 24.25 | 24.56 | 17,800 | +0.01(+0.04%) |
Aug 09, 2018 | 24.55 | 24.61 | 24.55 | 24.55 | 18,711 | -0.09(-0.37%) |
Aug 08, 2018 | 24.67 | 24.70 | 24.55 | 24.64 | 24,899 | +0.01(+0.04%) |
Aug 07, 2018 | 24.52 | 24.65 | 24.20 | 24.63 | 19,019 | -0.03(-0.12%) |
Aug 03, 2018 | 24.66 | 24.66 | 24.66 | 0 | +0.31(+1.27%) | |
Aug 02, 2018 | 24.44 | 24.49 | 24.35 | 24.35 | 3,000 | -0.30(-1.22%) |