Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.12 | 23.12 | 21.66 | 22.18 | 365,842 | -0.62(-2.72%) |
Oct 30, 2018 | 22.22 | 22.95 | 22.22 | 22.80 | 294,807 | +0.58(+2.61%) |
Oct 29, 2018 | 22.23 | 22.47 | 22.01 | 22.22 | 193,298 | +0.21(+0.95%) |
Oct 26, 2018 | 22.09 | 22.37 | 21.76 | 22.01 | 187,000 | -0.23(-1.03%) |
Oct 25, 2018 | 22.00 | 22.31 | 21.94 | 22.24 | 152,485 | +0.31(+1.41%) |
Oct 24, 2018 | 22.31 | 22.46 | 21.91 | 21.93 | 215,876 | -0.45(-2.01%) |
Oct 23, 2018 | 22.41 | 22.54 | 22.04 | 22.38 | 106,307 | -0.27(-1.19%) |
Oct 22, 2018 | 22.44 | 22.78 | 22.44 | 22.65 | 118,548 | +0.29(+1.30%) |
Oct 19, 2018 | 22.31 | 22.48 | 22.27 | 22.36 | 126,300 | +0.00(+0.00%) |
Oct 18, 2018 | 22.59 | 22.76 | 22.28 | 22.36 | 86,059 | -0.37(-1.63%) |
Oct 17, 2018 | 22.82 | 22.82 | 22.46 | 22.73 | 100,797 | -0.18(-0.79%) |
Oct 16, 2018 | 22.73 | 22.95 | 22.48 | 22.91 | 184,497 | +0.29(+1.28%) |
Oct 15, 2018 | 22.40 | 22.71 | 22.02 | 22.62 | 148,902 | +0.16(+0.71%) |
Oct 12, 2018 | 22.74 | 22.90 | 22.27 | 22.46 | 250,900 | -0.01(-0.04%) |
Oct 11, 2018 | 23.34 | 23.46 | 22.45 | 22.47 | 288,960 | -0.99(-4.22%) |
Oct 10, 2018 | 23.94 | 23.97 | 23.23 | 23.46 | 305,404 | -0.52(-2.17%) |
Oct 09, 2018 | 23.81 | 24.20 | 23.81 | 23.98 | 274,696 | +0.06(+0.25%) |
Oct 08, 2018 | 23.90 | 24.01 | 23.71 | 23.92 | 259,194 | +0.03(+0.13%) |
Oct 05, 2018 | 23.79 | 24.02 | 23.64 | 23.89 | 547,000 | +0.17(+0.72%) |
Oct 04, 2018 | 23.55 | 23.72 | 23.30 | 23.72 | 285,195 | +0.11(+0.47%) |
Oct 03, 2018 | 23.39 | 23.85 | 23.27 | 23.61 | 327,679 | +0.32(+1.37%) |
Oct 02, 2018 | 23.12 | 23.43 | 23.02 | 23.29 | 366,033 | +0.10(+0.43%) |
Oct 01, 2018 | 23.77 | 23.87 | 23.12 | 23.19 | 238,135 | -0.51(-2.15%) |
Sep 28, 2018 | 23.70 | 24.00 | 23.60 | 23.70 | 175,900 | -0.05(-0.21%) |
Sep 27, 2018 | 24.00 | 24.15 | 23.70 | 23.75 | 189,747 | -0.20(-0.84%) |
Sep 26, 2018 | 23.90 | 24.05 | 23.70 | 23.95 | 211,043 | +0.05(+0.21%) |
Sep 25, 2018 | 23.80 | 23.98 | 23.75 | 23.90 | 167,327 | +0.10(+0.42%) |
Sep 24, 2018 | 23.85 | 23.85 | 23.65 | 23.80 | 88,184 | -0.15(-0.63%) |
Sep 21, 2018 | 23.95 | 24.00 | 23.60 | 23.95 | 452,500 | +0.00(+0.00%) |
Sep 20, 2018 | 24.00 | 24.05 | 23.85 | 23.95 | 160,514 | +0.00(+0.00%) |
Sep 19, 2018 | 24.30 | 24.30 | 23.80 | 23.95 | 212,405 | -0.30(-1.24%) |
Sep 18, 2018 | 24.10 | 24.38 | 23.80 | 24.25 | 664,520 | +0.60(+2.54%) |
Sep 17, 2018 | 23.65 | 23.75 | 23.35 | 23.65 | 142,033 | +0.05(+0.21%) |
Sep 14, 2018 | 23.60 | 23.70 | 23.30 | 23.60 | 227,800 | +0.05(+0.21%) |
Sep 13, 2018 | 23.35 | 23.55 | 23.30 | 23.55 | 173,124 | +0.15(+0.64%) |
Sep 12, 2018 | 23.65 | 23.75 | 23.25 | 23.40 | 211,159 | -0.30(-1.27%) |
Sep 11, 2018 | 23.85 | 23.90 | 23.65 | 23.70 | 201,452 | -0.20(-0.84%) |
Sep 10, 2018 | 24.10 | 24.15 | 23.80 | 23.90 | 155,618 | -0.10(-0.42%) |
Sep 07, 2018 | 23.95 | 24.02 | 23.75 | 24.00 | 214,800 | +0.00(+0.00%) |
Sep 06, 2018 | 23.90 | 24.35 | 23.90 | 24.00 | 214,370 | -0.05(-0.21%) |
Sep 05, 2018 | 24.00 | 24.15 | 23.75 | 24.05 | 92,178 | +0.00(+0.00%) |
Sep 04, 2018 | 23.85 | 24.20 | 23.70 | 24.05 | 126,910 | +0.15(+0.63%) |
Aug 31, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.05(+0.21%) | |
Aug 30, 2018 | 23.75 | 23.95 | 23.60 | 23.85 | 154,115 | +0.10(+0.42%) |
Aug 29, 2018 | 23.50 | 23.80 | 23.40 | 23.75 | 180,680 | +0.25(+1.06%) |
Aug 28, 2018 | 23.70 | 23.80 | 23.30 | 23.50 | 166,127 | -0.20(-0.84%) |
Aug 27, 2018 | 23.65 | 23.95 | 23.60 | 23.70 | 155,042 | +0.15(+0.64%) |
Aug 24, 2018 | 23.45 | 23.65 | 23.45 | 23.55 | 194,800 | +0.10(+0.43%) |
Aug 23, 2018 | 23.50 | 23.75 | 23.25 | 23.45 | 327,625 | +0.05(+0.21%) |
Aug 22, 2018 | 23.45 | 23.60 | 23.25 | 23.40 | 250,933 | -0.05(-0.21%) |
Aug 21, 2018 | 23.35 | 23.70 | 23.35 | 23.45 | 158,773 | +0.10(+0.43%) |
Aug 20, 2018 | 23.25 | 23.55 | 23.25 | 23.35 | 159,602 | +0.25(+1.08%) |
Aug 17, 2018 | 23.05 | 23.35 | 22.90 | 23.10 | 268,000 | -0.05(-0.22%) |
Aug 16, 2018 | 22.75 | 23.20 | 22.75 | 23.15 | 266,286 | +0.40(+1.76%) |
Aug 15, 2018 | 23.00 | 23.10 | 22.60 | 22.75 | 367,390 | -0.25(-1.09%) |
Aug 14, 2018 | 22.70 | 23.00 | 22.65 | 23.00 | 149,601 | +0.40(+1.77%) |
Aug 13, 2018 | 22.60 | 22.70 | 22.43 | 22.60 | 278,609 | +0.10(+0.44%) |
Aug 10, 2018 | 22.40 | 22.75 | 22.30 | 22.50 | 100,100 | -0.10(-0.44%) |
Aug 09, 2018 | 22.35 | 22.75 | 22.35 | 22.60 | 130,702 | +0.25(+1.12%) |
Aug 08, 2018 | 21.85 | 22.45 | 21.80 | 22.35 | 264,123 | +0.55(+2.52%) |
Aug 07, 2018 | 21.65 | 22.00 | 21.65 | 21.80 | 220,212 | +0.20(+0.93%) |
Aug 06, 2018 | 21.60 | 21.85 | 21.50 | 21.60 | 221,974 | +0.00(+0.00%) |
Aug 03, 2018 | 21.45 | 21.70 | 21.30 | 21.60 | 279,500 | +0.05(+0.23%) |
Aug 02, 2018 | 21.05 | 22.25 | 21.05 | 21.55 | 318,805 | -0.40(-1.82%) |