Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.99 | 19.08 | 18.69 | 18.80 | 7,611 | -0.09(-0.50%) |
Oct 30, 2018 | 18.65 | 19.23 | 18.40 | 18.89 | 12,255 | +0.12(+0.64%) |
Oct 29, 2018 | 18.46 | 18.80 | 18.25 | 18.77 | 9,463 | +0.46(+2.54%) |
Oct 26, 2018 | 18.40 | 18.40 | 17.71 | 18.31 | 10,277 | -0.27(-1.43%) |
Oct 25, 2018 | 18.20 | 18.58 | 18.20 | 18.57 | 26,056 | +0.46(+2.55%) |
Oct 24, 2018 | 17.98 | 19.14 | 17.94 | 18.11 | 29,436 | +0.17(+0.95%) |
Oct 23, 2018 | 17.42 | 18.06 | 17.41 | 17.94 | 11,674 | -0.33(-1.78%) |
Oct 22, 2018 | 18.06 | 18.54 | 18.06 | 18.26 | 7,389 | +0.37(+2.06%) |
Oct 19, 2018 | 18.20 | 18.71 | 17.48 | 17.90 | 21,021 | -0.49(-2.66%) |
Oct 18, 2018 | 18.15 | 18.41 | 17.99 | 18.38 | 14,596 | -0.03(-0.19%) |
Oct 17, 2018 | 18.85 | 18.90 | 18.22 | 18.42 | 16,557 | -0.72(-3.76%) |
Oct 16, 2018 | 18.79 | 19.26 | 18.79 | 19.14 | 11,863 | +0.33(+1.73%) |
Oct 15, 2018 | 18.80 | 18.97 | 18.80 | 18.81 | 3,396 | +0.11(+0.60%) |
Oct 12, 2018 | 19.01 | 19.40 | 18.41 | 18.70 | 26,744 | -0.27(-1.40%) |
Oct 11, 2018 | 19.61 | 19.63 | 18.97 | 18.97 | 5,441 | -0.64(-3.28%) |
Oct 10, 2018 | 19.89 | 19.89 | 19.57 | 19.61 | 6,241 | -0.27(-1.38%) |
Oct 09, 2018 | 20.00 | 20.11 | 19.75 | 19.88 | 16,070 | -0.22(-1.11%) |
Oct 08, 2018 | 19.86 | 20.12 | 19.82 | 20.10 | 6,296 | +0.24(+1.21%) |
Oct 05, 2018 | 19.73 | 20.04 | 19.69 | 19.86 | 8,875 | -0.60(-2.93%) |
Oct 04, 2018 | 20.52 | 20.52 | 20.29 | 20.46 | 4,685 | -0.05(-0.25%) |
Oct 03, 2018 | 20.57 | 20.57 | 20.38 | 20.52 | 12,096 | +0.07(+0.34%) |
Oct 02, 2018 | 20.56 | 20.56 | 20.19 | 20.45 | 6,338 | -0.10(-0.50%) |
Oct 01, 2018 | 20.68 | 20.88 | 20.39 | 20.55 | 7,047 | -0.17(-0.83%) |
Sep 28, 2018 | 20.68 | 20.72 | 19.95 | 20.72 | 7,474 | +0.04(+0.21%) |
Sep 27, 2018 | 20.68 | 21.06 | 20.51 | 20.68 | 8,732 | -0.17(-0.82%) |
Sep 26, 2018 | 20.94 | 21.02 | 20.76 | 20.85 | 8,127 | -0.09(-0.41%) |
Sep 25, 2018 | 21.02 | 21.02 | 20.72 | 20.94 | 6,607 | -0.04(-0.20%) |
Sep 24, 2018 | 21.28 | 21.51 | 20.72 | 20.98 | 7,330 | -0.09(-0.41%) |
Sep 21, 2018 | 21.75 | 21.88 | 20.42 | 21.06 | 38,306 | -0.77(-3.53%) |
Sep 20, 2018 | 21.88 | 22.01 | 21.73 | 21.83 | 14,139 | -0.04(-0.20%) |
Sep 19, 2018 | 21.62 | 22.01 | 21.62 | 21.88 | 12,711 | +0.04(+0.20%) |
Sep 18, 2018 | 21.75 | 21.92 | 21.71 | 21.83 | 11,142 | +0.00(+0.00%) |
Sep 17, 2018 | 22.01 | 22.01 | 21.79 | 21.83 | 6,669 | -0.04(-0.20%) |
Sep 14, 2018 | 22.18 | 22.31 | 21.66 | 21.88 | 21,021 | -0.21(-0.97%) |
Sep 13, 2018 | 21.66 | 22.35 | 21.66 | 22.09 | 8,453 | +0.04(+0.19%) |
Sep 12, 2018 | 21.90 | 22.26 | 21.45 | 22.05 | 24,685 | +0.13(+0.59%) |
Sep 11, 2018 | 22.09 | 22.18 | 21.73 | 21.92 | 18,917 | -0.17(-0.77%) |
Sep 10, 2018 | 22.09 | 22.18 | 21.88 | 22.09 | 12,219 | +0.13(+0.58%) |
Sep 07, 2018 | 21.62 | 22.18 | 21.62 | 21.96 | 11,328 | +0.30(+1.38%) |
Sep 06, 2018 | 21.45 | 21.96 | 21.32 | 21.66 | 29,675 | +0.00(+0.00%) |
Sep 05, 2018 | 22.01 | 22.01 | 21.28 | 21.66 | 17,666 | +0.21(+1.00%) |
Sep 04, 2018 | 21.41 | 21.92 | 21.19 | 21.45 | 4,725 | -0.09(-0.40%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.21(+1.00%) | |
Aug 30, 2018 | 21.41 | 21.62 | 20.72 | 21.32 | 7,099 | -0.09(-0.40%) |
Aug 29, 2018 | 21.53 | 21.88 | 20.59 | 21.41 | 17,317 | -0.51(-2.34%) |
Aug 28, 2018 | 22.26 | 22.26 | 21.75 | 21.92 | 9,584 | -0.21(-0.97%) |
Aug 27, 2018 | 22.30 | 22.35 | 22.13 | 22.13 | 8,261 | -0.04(-0.19%) |
Aug 24, 2018 | 22.22 | 22.22 | 22.01 | 22.18 | 3,737 | +0.00(+0.00%) |
Aug 23, 2018 | 22.09 | 22.18 | 22.05 | 22.18 | 5,357 | +0.09(+0.39%) |
Aug 22, 2018 | 21.83 | 22.18 | 21.83 | 22.09 | 6,116 | +0.04(+0.19%) |
Aug 21, 2018 | 22.18 | 22.18 | 21.92 | 22.05 | 6,139 | -0.09(-0.39%) |
Aug 20, 2018 | 22.22 | 22.22 | 22.05 | 22.13 | 2,589 | -0.04(-0.19%) |
Aug 17, 2018 | 22.13 | 22.22 | 21.83 | 22.18 | 16,467 | +0.00(+0.00%) |
Aug 16, 2018 | 22.26 | 22.26 | 21.92 | 22.18 | 4,906 | +0.34(+1.57%) |
Aug 15, 2018 | 22.01 | 22.26 | 21.62 | 21.83 | 26,401 | -0.17(-0.78%) |
Aug 14, 2018 | 21.66 | 22.31 | 21.66 | 22.01 | 35,453 | -0.04(-0.19%) |
Aug 13, 2018 | 22.18 | 22.48 | 21.71 | 22.05 | 12,348 | +0.09(+0.39%) |
Aug 10, 2018 | 22.05 | 22.05 | 21.83 | 21.96 | 2,102 | -0.17(-0.77%) |
Aug 09, 2018 | 21.97 | 22.22 | 21.87 | 22.13 | 15,428 | +0.34(+1.57%) |
Aug 08, 2018 | 22.01 | 22.01 | 21.75 | 21.79 | 3,546 | -0.17(-0.78%) |
Aug 07, 2018 | 21.41 | 22.34 | 21.41 | 21.96 | 17,584 | +0.64(+3.01%) |
Aug 06, 2018 | 21.36 | 21.36 | 21.15 | 21.32 | 4,263 | +0.09(+0.40%) |
Aug 03, 2018 | 21.88 | 22.05 | 21.19 | 21.23 | 7,240 | -0.60(-2.75%) |
Aug 02, 2018 | 21.32 | 21.83 | 21.32 | 21.83 | 9,924 | +0.60(+2.82%) |