Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.54 | 22.68 | 22.47 | 22.55 | 37,484 | +0.11(+0.49%) |
Oct 30, 2018 | 22.22 | 22.52 | 22.22 | 22.43 | 45,249 | +0.38(+1.72%) |
Oct 29, 2018 | 22.27 | 22.31 | 21.97 | 22.05 | 100,208 | +0.34(+1.59%) |
Oct 26, 2018 | 21.57 | 21.83 | 21.49 | 21.71 | 104,500 | -0.16(-0.72%) |
Oct 25, 2018 | 21.88 | 21.98 | 21.77 | 21.87 | 181,329 | -0.03(-0.12%) |
Oct 24, 2018 | 22.27 | 22.27 | 21.89 | 21.89 | 40,698 | -0.33(-1.48%) |
Oct 23, 2018 | 22.23 | 22.38 | 22.10 | 22.23 | 73,164 | -0.46(-2.03%) |
Oct 22, 2018 | 22.81 | 22.81 | 22.65 | 22.68 | 72,075 | -0.09(-0.40%) |
Oct 19, 2018 | 22.71 | 22.88 | 22.71 | 22.77 | 40,700 | +0.38(+1.72%) |
Oct 18, 2018 | 22.71 | 22.73 | 22.34 | 22.39 | 65,377 | -0.11(-0.47%) |
Oct 17, 2018 | 22.55 | 22.60 | 22.41 | 22.50 | 52,794 | +0.07(+0.29%) |
Oct 16, 2018 | 22.37 | 22.54 | 22.35 | 22.43 | 89,608 | +0.10(+0.45%) |
Oct 15, 2018 | 22.43 | 22.52 | 22.28 | 22.33 | 49,394 | +0.08(+0.38%) |
Oct 12, 2018 | 22.31 | 22.31 | 22.00 | 22.25 | 67,700 | -0.02(-0.07%) |
Oct 11, 2018 | 22.59 | 22.60 | 22.18 | 22.26 | 44,412 | -0.49(-2.18%) |
Oct 10, 2018 | 23.37 | 23.37 | 22.68 | 22.75 | 52,872 | -0.58(-2.49%) |
Oct 09, 2018 | 23.17 | 23.40 | 23.17 | 23.34 | 41,610 | +0.03(+0.11%) |
Oct 08, 2018 | 23.26 | 23.32 | 23.14 | 23.31 | 47,602 | -0.04(-0.15%) |
Oct 05, 2018 | 23.42 | 23.44 | 23.28 | 23.34 | 43,400 | -0.05(-0.24%) |
Oct 04, 2018 | 23.54 | 23.54 | 23.26 | 23.40 | 44,654 | +0.26(+1.15%) |
Oct 03, 2018 | 23.27 | 23.27 | 23.07 | 23.14 | 30,116 | +0.04(+0.17%) |
Oct 02, 2018 | 23.03 | 23.10 | 22.94 | 23.09 | 195,097 | -0.03(-0.13%) |
Oct 01, 2018 | 23.11 | 23.19 | 23.08 | 23.12 | 16,012 | +0.12(+0.54%) |
Sep 28, 2018 | 23.04 | 23.16 | 22.96 | 23.00 | 25,700 | -0.25(-1.10%) |
Sep 27, 2018 | 23.33 | 23.38 | 23.22 | 23.25 | 17,767 | -0.18(-0.75%) |
Sep 26, 2018 | 23.40 | 23.52 | 23.35 | 23.43 | 18,978 | -0.04(-0.17%) |
Sep 25, 2018 | 23.56 | 23.56 | 23.35 | 23.47 | 23,038 | +0.15(+0.64%) |
Sep 24, 2018 | 23.62 | 23.62 | 23.28 | 23.32 | 18,669 | -0.18(-0.77%) |
Sep 21, 2018 | 23.50 | 23.55 | 23.46 | 23.50 | 16,500 | +0.17(+0.73%) |
Sep 20, 2018 | 23.28 | 23.35 | 23.19 | 23.33 | 18,244 | +0.38(+1.66%) |
Sep 19, 2018 | 22.91 | 22.97 | 22.91 | 22.95 | 21,613 | +0.08(+0.35%) |
Sep 18, 2018 | 22.87 | 22.90 | 22.72 | 22.87 | 39,552 | +0.08(+0.35%) |
Sep 17, 2018 | 22.80 | 22.87 | 22.77 | 22.79 | 41,030 | +0.13(+0.57%) |
Sep 14, 2018 | 22.76 | 22.76 | 22.63 | 22.66 | 12,100 | +0.05(+0.20%) |
Sep 13, 2018 | 22.70 | 22.77 | 22.55 | 22.61 | 259,565 | +0.20(+0.90%) |
Sep 12, 2018 | 22.40 | 22.59 | 22.40 | 22.41 | 21,886 | +0.01(+0.06%) |
Sep 11, 2018 | 22.17 | 22.42 | 22.14 | 22.40 | 15,878 | -0.24(-1.06%) |
Sep 10, 2018 | 22.71 | 22.73 | 22.62 | 22.64 | 13,472 | +0.07(+0.29%) |
Sep 07, 2018 | 22.59 | 22.62 | 22.47 | 22.57 | 19,400 | -0.23(-1.01%) |
Sep 06, 2018 | 22.80 | 22.88 | 22.69 | 22.80 | 22,349 | +0.11(+0.46%) |
Sep 05, 2018 | 22.68 | 22.74 | 22.61 | 22.70 | 26,659 | -0.02(-0.07%) |
Sep 04, 2018 | 22.59 | 22.75 | 22.57 | 22.71 | 7,238 | +0.25(+1.14%) |
Aug 31, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.13(-0.60%) | |
Aug 30, 2018 | 22.70 | 22.70 | 22.56 | 22.59 | 25,012 | -0.14(-0.64%) |
Aug 29, 2018 | 22.63 | 22.74 | 22.61 | 22.74 | 15,583 | +0.32(+1.45%) |
Aug 28, 2018 | 22.47 | 22.56 | 22.38 | 22.41 | 30,600 | +0.06(+0.27%) |
Aug 27, 2018 | 22.24 | 22.41 | 22.24 | 22.36 | 23,135 | +0.21(+0.97%) |
Aug 24, 2018 | 22.10 | 22.15 | 22.09 | 22.14 | 9,600 | -0.03(-0.14%) |
Aug 23, 2018 | 22.08 | 22.27 | 22.07 | 22.17 | 181,984 | -0.04(-0.18%) |
Aug 22, 2018 | 22.28 | 22.30 | 22.11 | 22.21 | 35,537 | +0.05(+0.20%) |
Aug 21, 2018 | 22.22 | 22.24 | 22.02 | 22.16 | 34,568 | +0.25(+1.16%) |
Aug 20, 2018 | 21.89 | 21.98 | 21.89 | 21.91 | 17,104 | +0.11(+0.48%) |
Aug 17, 2018 | 21.77 | 21.87 | 21.76 | 21.80 | 20,800 | -0.16(-0.71%) |
Aug 16, 2018 | 21.99 | 22.05 | 21.92 | 21.96 | 38,851 | +0.07(+0.32%) |
Aug 15, 2018 | 21.80 | 21.92 | 21.77 | 21.89 | 29,738 | -0.11(-0.50%) |
Aug 14, 2018 | 21.97 | 22.04 | 21.90 | 22.00 | 36,667 | +0.03(+0.14%) |
Aug 13, 2018 | 22.14 | 22.16 | 21.93 | 21.97 | 34,790 | +0.00(+0.02%) |
Aug 10, 2018 | 21.99 | 22.11 | 21.90 | 21.96 | 26,700 | -0.21(-0.95%) |
Aug 09, 2018 | 22.20 | 22.23 | 22.12 | 22.18 | 15,826 | +0.04(+0.18%) |
Aug 08, 2018 | 22.00 | 22.17 | 21.98 | 22.14 | 24,289 | -0.01(-0.07%) |
Aug 07, 2018 | 22.14 | 22.21 | 22.11 | 22.15 | 44,454 | +0.00(+0.00%) |
Aug 06, 2018 | 22.05 | 22.19 | 22.01 | 22.15 | 21,416 | -0.28(-1.25%) |
Aug 03, 2018 | 22.02 | 22.44 | 22.00 | 22.43 | 224,700 | -0.25(-1.12%) |
Aug 02, 2018 | 22.66 | 22.74 | 22.58 | 22.68 | 15,377 | -0.21(-0.90%) |