Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.64 | 20.69 | 20.29 | 20.57 | 100,446 | +0.09(+0.45%) |
Oct 30, 2018 | 19.96 | 20.55 | 19.58 | 20.48 | 63,213 | +0.50(+2.52%) |
Oct 29, 2018 | 19.78 | 20.30 | 19.60 | 19.97 | 102,814 | +0.35(+1.79%) |
Oct 26, 2018 | 19.69 | 20.53 | 17.75 | 19.62 | 117,757 | -0.39(-1.94%) |
Oct 25, 2018 | 20.18 | 20.43 | 19.40 | 20.01 | 104,288 | -0.11(-0.57%) |
Oct 24, 2018 | 21.10 | 21.41 | 20.10 | 20.12 | 68,616 | -1.02(-4.83%) |
Oct 23, 2018 | 20.94 | 21.38 | 20.80 | 21.15 | 46,682 | -0.01(-0.04%) |
Oct 22, 2018 | 21.58 | 21.64 | 21.01 | 21.15 | 98,517 | -0.41(-1.91%) |
Oct 19, 2018 | 22.03 | 22.18 | 21.54 | 21.57 | 66,353 | -0.49(-2.21%) |
Oct 18, 2018 | 22.38 | 22.43 | 21.97 | 22.05 | 68,535 | -0.36(-1.60%) |
Oct 17, 2018 | 22.38 | 22.58 | 22.26 | 22.41 | 31,496 | -0.05(-0.20%) |
Oct 16, 2018 | 22.33 | 22.51 | 22.06 | 22.46 | 40,411 | +0.15(+0.68%) |
Oct 15, 2018 | 22.03 | 22.51 | 21.91 | 22.31 | 67,823 | +0.24(+1.07%) |
Oct 12, 2018 | 22.94 | 22.95 | 21.70 | 22.07 | 136,640 | -0.71(-3.11%) |
Oct 11, 2018 | 23.30 | 23.60 | 22.77 | 22.78 | 81,450 | -0.68(-2.89%) |
Oct 10, 2018 | 23.75 | 24.01 | 23.43 | 23.46 | 104,181 | -0.34(-1.41%) |
Oct 09, 2018 | 23.87 | 24.17 | 23.72 | 23.79 | 94,953 | -0.21(-0.86%) |
Oct 08, 2018 | 23.84 | 24.08 | 23.72 | 24.00 | 56,151 | +0.15(+0.64%) |
Oct 05, 2018 | 24.14 | 24.20 | 23.81 | 23.85 | 70,680 | -0.30(-1.23%) |
Oct 04, 2018 | 24.23 | 24.28 | 23.91 | 24.14 | 90,737 | -0.09(-0.38%) |
Oct 03, 2018 | 23.82 | 24.32 | 22.89 | 24.23 | 103,188 | +0.48(+2.02%) |
Oct 02, 2018 | 24.24 | 24.38 | 23.68 | 23.75 | 64,184 | -0.52(-2.14%) |
Oct 01, 2018 | 24.56 | 24.62 | 24.21 | 24.27 | 85,974 | -0.21(-0.84%) |
Sep 28, 2018 | 24.27 | 24.55 | 24.14 | 24.48 | 62,419 | +0.07(+0.28%) |
Sep 27, 2018 | 24.52 | 24.57 | 24.25 | 24.41 | 103,096 | -0.12(-0.50%) |
Sep 26, 2018 | 24.88 | 24.98 | 24.48 | 24.53 | 79,602 | -0.36(-1.44%) |
Sep 25, 2018 | 25.15 | 25.27 | 24.86 | 24.89 | 48,163 | -0.22(-0.88%) |
Sep 24, 2018 | 24.88 | 25.28 | 24.75 | 25.11 | 97,943 | -0.12(-0.48%) |
Sep 21, 2018 | 25.80 | 25.85 | 24.99 | 25.23 | 347,239 | -0.57(-2.22%) |
Sep 20, 2018 | 25.58 | 26.03 | 25.58 | 25.81 | 71,114 | +0.27(+1.05%) |
Sep 19, 2018 | 25.29 | 25.68 | 25.29 | 25.54 | 80,443 | +0.21(+0.81%) |
Sep 18, 2018 | 25.55 | 25.55 | 24.74 | 25.33 | 91,459 | -0.24(-0.92%) |
Sep 17, 2018 | 25.95 | 26.15 | 25.23 | 25.57 | 84,078 | -0.35(-1.35%) |
Sep 14, 2018 | 25.96 | 26.23 | 25.76 | 25.92 | 59,927 | +0.02(+0.06%) |
Sep 13, 2018 | 26.02 | 26.29 | 25.65 | 25.91 | 72,937 | -0.15(-0.59%) |
Sep 12, 2018 | 26.42 | 26.50 | 25.97 | 26.06 | 56,353 | -0.47(-1.78%) |
Sep 11, 2018 | 26.25 | 26.65 | 26.25 | 26.53 | 77,377 | +0.06(+0.23%) |
Sep 10, 2018 | 26.46 | 26.69 | 26.19 | 26.47 | 54,152 | +0.05(+0.20%) |
Sep 07, 2018 | 26.32 | 26.45 | 26.09 | 26.42 | 33,176 | +0.04(+0.14%) |
Sep 06, 2018 | 26.59 | 26.76 | 26.31 | 26.38 | 25,395 | -0.21(-0.77%) |
Sep 05, 2018 | 26.45 | 26.71 | 26.29 | 26.58 | 31,783 | +0.19(+0.72%) |
Sep 04, 2018 | 26.26 | 26.55 | 26.10 | 26.39 | 39,615 | +0.14(+0.52%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.99 | 26.26 | 25.92 | 26.13 | 37,822 | +0.10(+0.38%) |
Aug 29, 2018 | 26.06 | 26.17 | 25.90 | 26.03 | 39,808 | -0.08(-0.32%) |
Aug 28, 2018 | 26.39 | 26.68 | 26.03 | 26.11 | 60,394 | -0.26(-0.98%) |
Aug 27, 2018 | 26.80 | 26.90 | 26.34 | 26.37 | 55,957 | -0.26(-0.97%) |
Aug 24, 2018 | 26.75 | 26.75 | 26.55 | 26.63 | 24,390 | -0.12(-0.46%) |
Aug 23, 2018 | 26.69 | 26.85 | 26.43 | 26.75 | 30,293 | +0.04(+0.14%) |
Aug 22, 2018 | 26.77 | 26.81 | 26.63 | 26.71 | 55,399 | -0.04(-0.14%) |
Aug 21, 2018 | 26.53 | 26.90 | 26.39 | 26.75 | 89,361 | +0.33(+1.24%) |
Aug 20, 2018 | 26.42 | 26.47 | 26.19 | 26.42 | 33,834 | +0.02(+0.06%) |
Aug 17, 2018 | 26.35 | 26.58 | 26.26 | 26.41 | 49,437 | -0.01(-0.03%) |
Aug 16, 2018 | 26.34 | 26.58 | 26.15 | 26.42 | 45,533 | +0.23(+0.87%) |
Aug 15, 2018 | 26.40 | 26.58 | 26.10 | 26.19 | 72,057 | -0.20(-0.78%) |
Aug 14, 2018 | 26.29 | 26.69 | 26.07 | 26.39 | 80,997 | +0.21(+0.81%) |
Aug 13, 2018 | 26.27 | 26.44 | 25.93 | 26.18 | 38,427 | -0.08(-0.32%) |
Aug 10, 2018 | 26.20 | 26.46 | 25.95 | 26.26 | 72,981 | -0.05(-0.20%) |
Aug 09, 2018 | 26.34 | 26.41 | 26.20 | 26.32 | 24,564 | +0.02(+0.06%) |
Aug 08, 2018 | 26.25 | 26.34 | 25.82 | 26.30 | 37,720 | +0.03(+0.12%) |
Aug 07, 2018 | 26.35 | 26.63 | 26.16 | 26.27 | 43,978 | +0.00(+0.00%) |
Aug 06, 2018 | 26.11 | 26.29 | 25.97 | 26.27 | 42,876 | +0.17(+0.64%) |
Aug 03, 2018 | 26.44 | 26.73 | 25.96 | 26.10 | 79,975 | -0.33(-1.26%) |
Aug 02, 2018 | 25.83 | 26.44 | 25.61 | 26.44 | 51,179 | +0.47(+1.81%) |