Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.31 | 22.52 | 21.67 | 22.34 | 23,957 | +0.21(+0.95%) |
Oct 30, 2018 | 21.06 | 22.26 | 21.06 | 22.13 | 10,058 | +0.85(+3.99%) |
Oct 29, 2018 | 21.63 | 22.00 | 21.11 | 21.28 | 22,972 | -0.07(-0.33%) |
Oct 26, 2018 | 21.16 | 21.59 | 21.15 | 21.35 | 21,900 | -0.09(-0.42%) |
Oct 25, 2018 | 21.14 | 21.62 | 21.12 | 21.44 | 18,539 | +0.41(+1.95%) |
Oct 24, 2018 | 22.28 | 22.28 | 21.00 | 21.03 | 16,747 | -0.66(-3.04%) |
Oct 23, 2018 | 22.14 | 22.14 | 21.60 | 21.69 | 14,531 | -0.41(-1.86%) |
Oct 22, 2018 | 22.28 | 22.60 | 22.00 | 22.10 | 17,105 | -0.10(-0.45%) |
Oct 19, 2018 | 21.88 | 22.31 | 21.86 | 22.20 | 36,500 | +0.23(+1.05%) |
Oct 18, 2018 | 22.28 | 22.35 | 21.85 | 21.97 | 32,446 | -0.38(-1.70%) |
Oct 17, 2018 | 22.50 | 22.60 | 21.81 | 22.35 | 27,347 | -0.17(-0.75%) |
Oct 16, 2018 | 21.69 | 22.85 | 21.32 | 22.52 | 23,856 | +0.98(+4.55%) |
Oct 15, 2018 | 20.90 | 21.64 | 20.84 | 21.54 | 20,779 | +0.56(+2.67%) |
Oct 12, 2018 | 21.63 | 21.63 | 20.58 | 20.98 | 22,600 | -0.37(-1.73%) |
Oct 11, 2018 | 21.18 | 22.09 | 21.18 | 21.35 | 30,637 | +0.15(+0.71%) |
Oct 10, 2018 | 22.14 | 22.14 | 21.20 | 21.20 | 38,726 | -1.00(-4.50%) |
Oct 09, 2018 | 22.84 | 22.92 | 22.20 | 22.20 | 37,510 | -0.06(-0.27%) |
Oct 08, 2018 | 22.28 | 22.43 | 21.99 | 22.26 | 22,443 | -0.01(-0.04%) |
Oct 05, 2018 | 22.63 | 22.70 | 22.11 | 22.27 | 31,400 | -0.15(-0.67%) |
Oct 04, 2018 | 22.87 | 22.95 | 22.31 | 22.42 | 20,727 | -0.47(-2.05%) |
Oct 03, 2018 | 23.11 | 23.11 | 22.82 | 22.89 | 19,803 | -0.12(-0.52%) |
Oct 02, 2018 | 23.42 | 23.73 | 22.82 | 23.01 | 38,625 | -0.40(-1.71%) |
Oct 01, 2018 | 23.80 | 23.81 | 23.25 | 23.41 | 18,878 | -0.24(-1.01%) |
Sep 28, 2018 | 23.70 | 23.75 | 23.45 | 23.65 | 16,500 | +0.10(+0.42%) |
Sep 27, 2018 | 23.50 | 23.60 | 23.30 | 23.55 | 11,074 | +0.10(+0.43%) |
Sep 26, 2018 | 23.80 | 23.80 | 23.35 | 23.45 | 24,173 | -0.05(-0.21%) |
Sep 25, 2018 | 23.75 | 23.75 | 23.45 | 23.50 | 15,369 | -0.05(-0.21%) |
Sep 24, 2018 | 23.60 | 23.60 | 23.35 | 23.55 | 8,536 | -0.15(-0.63%) |
Sep 21, 2018 | 23.45 | 23.75 | 23.45 | 23.70 | 53,500 | +0.25(+1.07%) |
Sep 20, 2018 | 23.50 | 23.70 | 23.40 | 23.45 | 17,299 | +0.05(+0.21%) |
Sep 19, 2018 | 23.00 | 23.55 | 22.90 | 23.40 | 26,010 | +0.40(+1.74%) |
Sep 18, 2018 | 23.05 | 23.85 | 22.90 | 23.00 | 21,126 | -0.05(-0.22%) |
Sep 17, 2018 | 23.30 | 23.30 | 22.70 | 23.05 | 17,527 | -0.25(-1.07%) |
Sep 14, 2018 | 22.85 | 24.00 | 22.65 | 23.30 | 29,000 | +0.55(+2.42%) |
Sep 13, 2018 | 22.90 | 23.50 | 22.65 | 22.75 | 20,193 | +0.00(+0.00%) |
Sep 12, 2018 | 23.40 | 23.40 | 22.50 | 22.75 | 36,459 | -0.65(-2.78%) |
Sep 11, 2018 | 24.35 | 24.65 | 23.30 | 23.40 | 88,525 | -1.30(-5.26%) |
Sep 10, 2018 | 24.95 | 25.10 | 24.45 | 24.70 | 14,736 | -0.25(-1.00%) |
Sep 07, 2018 | 24.70 | 25.00 | 24.45 | 24.95 | 18,900 | +0.05(+0.20%) |
Sep 06, 2018 | 24.75 | 25.10 | 24.75 | 24.90 | 11,551 | +0.05(+0.20%) |
Sep 05, 2018 | 25.20 | 25.25 | 24.55 | 24.85 | 20,095 | -0.45(-1.78%) |
Sep 04, 2018 | 25.55 | 25.73 | 25.10 | 25.30 | 19,455 | -0.30(-1.17%) |
Aug 31, 2018 | 25.60 | 25.60 | 25.60 | 0 | -0.15(-0.58%) | |
Aug 30, 2018 | 25.55 | 26.00 | 25.45 | 25.75 | 16,457 | +0.15(+0.59%) |
Aug 29, 2018 | 25.50 | 25.80 | 25.50 | 25.60 | 28,615 | +0.10(+0.39%) |
Aug 28, 2018 | 25.65 | 25.80 | 25.40 | 25.50 | 14,175 | -0.05(-0.20%) |
Aug 27, 2018 | 25.75 | 25.85 | 25.45 | 25.55 | 18,366 | -0.10(-0.39%) |
Aug 24, 2018 | 25.60 | 25.70 | 25.40 | 25.65 | 12,500 | +0.10(+0.39%) |
Aug 23, 2018 | 25.75 | 25.80 | 25.46 | 25.55 | 15,294 | -0.20(-0.78%) |
Aug 22, 2018 | 25.75 | 25.85 | 25.15 | 25.75 | 26,269 | +0.15(+0.59%) |
Aug 21, 2018 | 25.80 | 25.90 | 25.30 | 25.60 | 33,845 | +0.30(+1.19%) |
Aug 20, 2018 | 25.40 | 25.40 | 25.10 | 25.30 | 13,662 | -0.20(-0.78%) |
Aug 17, 2018 | 25.20 | 25.65 | 24.95 | 25.50 | 17,200 | +0.25(+0.99%) |
Aug 16, 2018 | 25.90 | 26.10 | 25.05 | 25.25 | 17,824 | -0.20(-0.79%) |
Aug 15, 2018 | 25.70 | 25.75 | 25.15 | 25.45 | 18,882 | +0.00(+0.00%) |
Aug 14, 2018 | 25.05 | 25.70 | 25.00 | 25.45 | 40,033 | +0.45(+1.80%) |
Aug 13, 2018 | 26.00 | 26.00 | 24.93 | 25.00 | 58,211 | -1.00(-3.85%) |
Aug 10, 2018 | 25.80 | 26.20 | 25.80 | 26.00 | 30,900 | +0.10(+0.39%) |
Aug 09, 2018 | 25.45 | 26.20 | 25.45 | 25.90 | 31,415 | +0.60(+2.37%) |
Aug 08, 2018 | 25.30 | 25.50 | 25.00 | 25.30 | 18,240 | +0.00(+0.00%) |
Aug 07, 2018 | 25.10 | 25.40 | 25.10 | 25.30 | 15,818 | +0.20(+0.80%) |
Aug 06, 2018 | 24.85 | 25.30 | 24.80 | 25.10 | 16,624 | +0.20(+0.80%) |
Aug 03, 2018 | 24.95 | 25.00 | 24.85 | 24.90 | 36,200 | -0.25(-0.99%) |
Aug 02, 2018 | 25.15 | 25.38 | 24.95 | 25.15 | 22,175 | -0.10(-0.40%) |