Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.37 | 20.42 | 20.03 | 20.30 | 101,771 | +0.09(+0.45%) |
Oct 30, 2018 | 19.70 | 20.28 | 19.33 | 20.21 | 64,047 | +0.50(+2.52%) |
Oct 29, 2018 | 19.52 | 20.04 | 19.34 | 19.71 | 104,171 | +0.35(+1.79%) |
Oct 26, 2018 | 19.43 | 20.26 | 17.51 | 19.37 | 119,310 | -0.38(-1.94%) |
Oct 25, 2018 | 19.92 | 20.17 | 19.15 | 19.75 | 105,664 | -0.11(-0.57%) |
Oct 24, 2018 | 20.83 | 21.13 | 19.84 | 19.86 | 69,521 | -1.01(-4.83%) |
Oct 23, 2018 | 20.67 | 21.10 | 20.52 | 20.87 | 47,297 | -0.01(-0.04%) |
Oct 22, 2018 | 21.30 | 21.36 | 20.74 | 20.88 | 99,817 | -0.41(-1.91%) |
Oct 19, 2018 | 21.74 | 21.89 | 21.26 | 21.29 | 67,228 | -0.48(-2.21%) |
Oct 18, 2018 | 22.09 | 22.14 | 21.68 | 21.77 | 69,439 | -0.35(-1.60%) |
Oct 17, 2018 | 22.09 | 22.28 | 21.97 | 22.12 | 31,912 | -0.05(-0.20%) |
Oct 16, 2018 | 22.04 | 22.22 | 21.77 | 22.17 | 40,944 | +0.15(+0.68%) |
Oct 15, 2018 | 21.74 | 22.22 | 21.62 | 22.02 | 68,717 | +0.23(+1.07%) |
Oct 12, 2018 | 22.64 | 22.66 | 21.42 | 21.78 | 138,442 | -0.70(-3.11%) |
Oct 11, 2018 | 23.00 | 23.29 | 22.47 | 22.48 | 82,525 | -0.67(-2.89%) |
Oct 10, 2018 | 23.45 | 23.70 | 23.12 | 23.15 | 105,555 | -0.33(-1.41%) |
Oct 09, 2018 | 23.56 | 23.85 | 23.42 | 23.48 | 96,205 | -0.20(-0.86%) |
Oct 08, 2018 | 23.53 | 23.77 | 23.41 | 23.69 | 56,891 | +0.15(+0.64%) |
Oct 05, 2018 | 23.83 | 23.89 | 23.50 | 23.54 | 71,613 | -0.29(-1.23%) |
Oct 04, 2018 | 23.91 | 23.96 | 23.60 | 23.83 | 91,934 | -0.09(-0.38%) |
Oct 03, 2018 | 23.51 | 24.00 | 22.59 | 23.92 | 104,549 | +0.47(+2.02%) |
Oct 02, 2018 | 23.93 | 24.06 | 23.37 | 23.45 | 65,030 | -0.51(-2.14%) |
Oct 01, 2018 | 24.24 | 24.30 | 23.90 | 23.96 | 87,108 | -0.20(-0.84%) |
Sep 28, 2018 | 23.96 | 24.23 | 23.82 | 24.16 | 63,242 | +0.07(+0.28%) |
Sep 27, 2018 | 24.21 | 24.25 | 23.94 | 24.09 | 104,456 | -0.12(-0.50%) |
Sep 26, 2018 | 24.56 | 24.66 | 24.16 | 24.21 | 80,653 | -0.35(-1.44%) |
Sep 25, 2018 | 24.82 | 24.94 | 24.54 | 24.57 | 48,799 | -0.22(-0.88%) |
Sep 24, 2018 | 24.56 | 24.95 | 24.43 | 24.79 | 99,235 | -0.12(-0.48%) |
Sep 21, 2018 | 25.46 | 25.52 | 24.66 | 24.91 | 351,820 | -0.56(-2.22%) |
Sep 20, 2018 | 25.24 | 25.69 | 25.24 | 25.47 | 72,052 | +0.26(+1.04%) |
Sep 19, 2018 | 24.96 | 25.35 | 24.96 | 25.21 | 81,504 | +0.20(+0.81%) |
Sep 18, 2018 | 25.22 | 25.22 | 24.42 | 25.00 | 92,666 | -0.23(-0.92%) |
Sep 17, 2018 | 25.61 | 25.81 | 24.91 | 25.24 | 85,187 | -0.35(-1.35%) |
Sep 14, 2018 | 25.62 | 25.89 | 25.42 | 25.58 | 60,718 | +0.02(+0.06%) |
Sep 13, 2018 | 25.68 | 25.95 | 25.32 | 25.57 | 73,899 | -0.15(-0.59%) |
Sep 12, 2018 | 26.07 | 26.15 | 25.63 | 25.72 | 57,096 | -0.47(-1.78%) |
Sep 11, 2018 | 25.91 | 26.31 | 25.91 | 26.18 | 78,398 | +0.06(+0.23%) |
Sep 10, 2018 | 26.12 | 26.34 | 25.85 | 26.12 | 54,866 | +0.05(+0.20%) |
Sep 07, 2018 | 25.97 | 26.10 | 25.75 | 26.07 | 33,614 | +0.04(+0.14%) |
Sep 06, 2018 | 26.25 | 26.41 | 25.97 | 26.03 | 25,730 | -0.20(-0.77%) |
Sep 05, 2018 | 26.10 | 26.36 | 25.95 | 26.24 | 32,203 | +0.19(+0.72%) |
Sep 04, 2018 | 25.91 | 26.21 | 25.76 | 26.05 | 40,137 | +0.14(+0.52%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.65 | 25.92 | 25.58 | 25.79 | 38,321 | +0.10(+0.38%) |
Aug 29, 2018 | 25.72 | 25.83 | 25.56 | 25.69 | 40,333 | -0.08(-0.32%) |
Aug 28, 2018 | 26.05 | 26.34 | 25.70 | 25.77 | 61,191 | -0.26(-0.98%) |
Aug 27, 2018 | 26.45 | 26.55 | 26.00 | 26.03 | 56,695 | -0.26(-0.97%) |
Aug 24, 2018 | 26.40 | 26.40 | 26.21 | 26.28 | 24,712 | -0.12(-0.46%) |
Aug 23, 2018 | 26.34 | 26.50 | 26.09 | 26.40 | 30,692 | +0.04(+0.14%) |
Aug 22, 2018 | 26.43 | 26.46 | 26.28 | 26.37 | 56,130 | -0.04(-0.14%) |
Aug 21, 2018 | 26.18 | 26.55 | 26.04 | 26.40 | 90,540 | +0.32(+1.24%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.85 | 26.08 | 34,281 | +0.02(+0.06%) |
Aug 17, 2018 | 26.01 | 26.24 | 25.92 | 26.06 | 50,089 | -0.01(-0.03%) |
Aug 16, 2018 | 26.00 | 26.23 | 25.81 | 26.07 | 46,133 | +0.23(+0.87%) |
Aug 15, 2018 | 26.06 | 26.24 | 25.76 | 25.85 | 73,007 | -0.20(-0.78%) |
Aug 14, 2018 | 25.94 | 26.35 | 25.73 | 26.05 | 82,065 | +0.21(+0.81%) |
Aug 13, 2018 | 25.93 | 26.10 | 25.59 | 25.84 | 38,934 | -0.08(-0.32%) |
Aug 10, 2018 | 25.86 | 26.12 | 25.61 | 25.92 | 73,943 | -0.05(-0.20%) |
Aug 09, 2018 | 26.00 | 26.07 | 25.86 | 25.97 | 24,888 | +0.02(+0.06%) |
Aug 08, 2018 | 25.91 | 26.00 | 25.48 | 25.96 | 38,218 | +0.03(+0.12%) |
Aug 07, 2018 | 26.01 | 26.28 | 25.82 | 25.93 | 44,558 | +0.00(+0.00%) |
Aug 06, 2018 | 25.77 | 25.95 | 25.63 | 25.93 | 43,442 | +0.16(+0.64%) |
Aug 03, 2018 | 26.10 | 26.38 | 25.62 | 25.76 | 81,030 | -0.33(-1.26%) |
Aug 02, 2018 | 25.49 | 26.09 | 25.28 | 26.09 | 51,854 | +0.46(+1.81%) |