Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.29 | 23.40 | 23.28 | 23.28 | 7,771 | -0.12(-0.50%) |
Oct 30, 2018 | 23.03 | 23.48 | 23.03 | 23.39 | 1,135 | +0.32(+1.37%) |
Oct 29, 2018 | 22.76 | 23.12 | 22.76 | 23.08 | 2,113 | +0.22(+0.94%) |
Oct 26, 2018 | 22.85 | 22.86 | 22.85 | 22.86 | 579 | -0.36(-1.56%) |
Oct 25, 2018 | 23.12 | 23.22 | 23.12 | 23.22 | 1,610 | +0.21(+0.90%) |
Oct 24, 2018 | 22.93 | 23.03 | 22.93 | 23.02 | 1,417 | +0.21(+0.94%) |
Oct 23, 2018 | 22.44 | 22.80 | 22.44 | 22.80 | 1,622 | +0.13(+0.58%) |
Oct 22, 2018 | 22.93 | 23.05 | 22.67 | 22.67 | 2,406 | -0.28(-1.20%) |
Oct 19, 2018 | 22.92 | 23.01 | 22.92 | 22.95 | 1,159 | +0.15(+0.67%) |
Oct 18, 2018 | 22.84 | 22.84 | 22.72 | 22.80 | 1,465 | +0.04(+0.19%) |
Oct 17, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 1,292 | -0.09(-0.41%) |
Oct 16, 2018 | 22.53 | 22.86 | 22.34 | 22.84 | 10,064 | +0.29(+1.31%) |
Oct 15, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 470 | +0.37(+1.67%) |
Oct 12, 2018 | 22.25 | 22.25 | 22.17 | 22.18 | 1,043 | -0.29(-1.31%) |
Oct 11, 2018 | 22.70 | 22.70 | 22.33 | 22.47 | 3,277 | -0.79(-3.41%) |
Oct 10, 2018 | 23.25 | 23.30 | 23.25 | 23.27 | 1,364 | -0.09(-0.37%) |
Oct 09, 2018 | 23.29 | 23.36 | 23.29 | 23.36 | 1,053 | -0.01(-0.06%) |
Oct 08, 2018 | 23.38 | 23.38 | 23.37 | 23.37 | 1,029 | +0.36(+1.57%) |
Oct 05, 2018 | 23.04 | 23.07 | 23.01 | 23.01 | 2,897 | -0.02(-0.07%) |
Oct 04, 2018 | 22.95 | 23.03 | 22.95 | 23.02 | 1,382 | -0.11(-0.49%) |
Oct 03, 2018 | 23.44 | 23.49 | 23.07 | 23.14 | 22,748 | -0.32(-1.38%) |
Oct 02, 2018 | 23.45 | 23.49 | 23.42 | 23.46 | 4,484 | -0.12(-0.53%) |
Oct 01, 2018 | 23.60 | 23.68 | 23.57 | 23.59 | 3,242 | -0.03(-0.15%) |
Sep 28, 2018 | 23.51 | 23.62 | 23.41 | 23.62 | 4,404 | +0.22(+0.95%) |
Sep 27, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 963 | +0.11(+0.46%) |
Sep 26, 2018 | 23.58 | 23.58 | 23.29 | 23.29 | 2,610 | -0.24(-1.03%) |
Sep 25, 2018 | 23.49 | 23.66 | 23.49 | 23.54 | 3,708 | -0.01(-0.04%) |
Sep 24, 2018 | 23.89 | 23.89 | 23.48 | 23.54 | 4,969 | -0.48(-1.99%) |
Sep 21, 2018 | 24.10 | 24.16 | 24.02 | 24.02 | 1,053 | +0.06(+0.25%) |
Sep 20, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 1,107 | +0.15(+0.62%) |
Sep 19, 2018 | 23.99 | 23.99 | 23.79 | 23.81 | 5,556 | -0.32(-1.33%) |
Sep 18, 2018 | 24.21 | 24.21 | 24.13 | 24.13 | 674 | -0.08(-0.33%) |
Sep 17, 2018 | 24.16 | 24.22 | 24.16 | 24.22 | 1,382 | +0.14(+0.60%) |
Sep 14, 2018 | 24.21 | 24.21 | 24.04 | 24.07 | 1,404 | -0.21(-0.88%) |
Sep 13, 2018 | 24.35 | 24.39 | 24.29 | 24.29 | 2,885 | +0.11(+0.46%) |
Sep 12, 2018 | 24.14 | 24.21 | 24.14 | 24.17 | 2,030 | -0.07(-0.27%) |
Sep 11, 2018 | 24.23 | 24.28 | 24.23 | 24.24 | 1,146 | -0.03(-0.11%) |
Sep 10, 2018 | 24.18 | 24.27 | 24.18 | 24.27 | 1,053 | +0.21(+0.89%) |
Sep 07, 2018 | 24.04 | 24.09 | 24.03 | 24.05 | 4,680 | -0.29(-1.19%) |
Sep 06, 2018 | 24.18 | 24.37 | 24.18 | 24.35 | 1,985 | +0.05(+0.20%) |
Sep 05, 2018 | 24.20 | 24.30 | 24.20 | 24.30 | 1,648 | +0.19(+0.81%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.08 | 24.10 | 4,384 | -0.23(-0.97%) |
Aug 31, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 24.34 | 24.35 | 24.30 | 24.35 | 2,971 | -0.09(-0.38%) |
Aug 29, 2018 | 24.41 | 24.45 | 24.40 | 24.45 | 2,242 | +0.24(+0.98%) |
Aug 28, 2018 | 24.18 | 24.21 | 24.11 | 24.21 | 2,677 | +0.13(+0.56%) |
Aug 27, 2018 | 24.06 | 24.08 | 24.06 | 24.08 | 1,192 | -0.07(-0.30%) |
Aug 24, 2018 | 24.05 | 24.15 | 24.05 | 24.15 | 1,170 | +0.13(+0.52%) |
Aug 23, 2018 | 24.05 | 24.05 | 24.02 | 24.02 | 3,259 | -0.01(-0.04%) |
Aug 22, 2018 | 24.07 | 24.07 | 24.03 | 24.03 | 1,275 | -0.18(-0.76%) |
Aug 21, 2018 | 24.47 | 24.47 | 24.16 | 24.22 | 4,716 | -0.30(-1.23%) |
Aug 20, 2018 | 24.50 | 24.52 | 24.46 | 24.52 | 1,272 | +0.16(+0.67%) |
Aug 17, 2018 | 24.06 | 24.35 | 24.06 | 24.35 | 3,042 | +0.26(+1.09%) |
Aug 16, 2018 | 24.08 | 24.13 | 24.08 | 24.09 | 1,463 | +0.16(+0.66%) |
Aug 15, 2018 | 23.64 | 23.94 | 23.64 | 23.93 | 1,721 | +0.16(+0.68%) |
Aug 14, 2018 | 23.73 | 23.77 | 23.73 | 23.77 | 587 | +0.13(+0.55%) |
Aug 13, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 851 | -0.24(-0.99%) |
Aug 10, 2018 | 23.88 | 23.88 | 23.88 | 23.88 | 117 | +0.00(+0.00%) |
Aug 09, 2018 | 23.90 | 23.90 | 23.85 | 23.88 | 2,674 | +0.04(+0.16%) |
Aug 08, 2018 | 23.97 | 23.97 | 23.84 | 23.84 | 2,346 | -0.17(-0.71%) |
Aug 07, 2018 | 23.95 | 24.01 | 23.95 | 24.01 | 1,235 | -0.01(-0.05%) |
Aug 06, 2018 | 24.06 | 24.06 | 24.00 | 24.02 | 1,839 | -0.09(-0.37%) |
Aug 03, 2018 | 23.83 | 24.11 | 23.83 | 24.11 | 4,329 | +0.33(+1.40%) |
Aug 02, 2018 | 23.76 | 23.87 | 23.76 | 23.78 | 3,275 | +0.14(+0.58%) |