Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.31 | 20.40 | 20.24 | 20.27 | 39,071 | +0.31(+1.56%) |
Oct 30, 2018 | 19.69 | 19.96 | 19.68 | 19.96 | 46,966 | +0.21(+1.04%) |
Oct 29, 2018 | 20.10 | 20.26 | 19.75 | 19.75 | 41,564 | -0.15(-0.74%) |
Oct 26, 2018 | 19.92 | 20.03 | 19.56 | 19.90 | 94,914 | -0.35(-1.72%) |
Oct 25, 2018 | 19.95 | 20.31 | 19.95 | 20.25 | 36,230 | +0.38(+1.89%) |
Oct 24, 2018 | 20.38 | 20.39 | 19.87 | 19.87 | 559,087 | -0.59(-2.90%) |
Oct 23, 2018 | 20.30 | 20.50 | 20.09 | 20.47 | 22,945 | -0.10(-0.49%) |
Oct 22, 2018 | 20.66 | 20.66 | 20.53 | 20.57 | 12,273 | -0.09(-0.44%) |
Oct 19, 2018 | 20.84 | 20.84 | 20.63 | 20.66 | 12,026 | +0.01(+0.05%) |
Oct 18, 2018 | 21.02 | 21.02 | 20.52 | 20.65 | 24,138 | -0.29(-1.37%) |
Oct 17, 2018 | 20.93 | 21.02 | 20.78 | 20.94 | 282,924 | +0.00(+0.00%) |
Oct 16, 2018 | 20.68 | 20.94 | 20.68 | 20.94 | 88,446 | +0.32(+1.57%) |
Oct 15, 2018 | 20.65 | 20.65 | 20.57 | 20.61 | 44,301 | -0.00(-0.01%) |
Oct 12, 2018 | 20.72 | 20.72 | 20.36 | 20.61 | 27,629 | +0.21(+1.01%) |
Oct 11, 2018 | 20.68 | 20.69 | 20.20 | 20.41 | 44,652 | -0.30(-1.47%) |
Oct 10, 2018 | 21.42 | 21.42 | 20.71 | 20.71 | 171,646 | -0.73(-3.41%) |
Oct 09, 2018 | 21.57 | 21.57 | 21.40 | 21.44 | 12,826 | +0.01(+0.04%) |
Oct 08, 2018 | 21.53 | 21.53 | 21.31 | 21.43 | 20,959 | -0.05(-0.22%) |
Oct 05, 2018 | 21.69 | 21.69 | 21.39 | 21.48 | 31,204 | -0.10(-0.47%) |
Oct 04, 2018 | 21.88 | 21.88 | 21.51 | 21.58 | 11,067 | -0.23(-1.07%) |
Oct 03, 2018 | 21.91 | 21.91 | 21.81 | 21.82 | 14,217 | +0.04(+0.20%) |
Oct 02, 2018 | 21.79 | 21.84 | 21.77 | 21.77 | 10,001 | -0.01(-0.06%) |
Oct 01, 2018 | 21.78 | 21.90 | 21.78 | 21.79 | 12,524 | +0.06(+0.27%) |
Sep 28, 2018 | 21.80 | 21.80 | 21.71 | 21.73 | 14,952 | -0.02(-0.11%) |
Sep 27, 2018 | 21.76 | 21.84 | 21.74 | 21.75 | 20,406 | +0.02(+0.08%) |
Sep 26, 2018 | 21.81 | 21.86 | 21.74 | 21.74 | 20,884 | +0.01(+0.05%) |
Sep 25, 2018 | 21.91 | 21.91 | 21.73 | 21.73 | 9,185 | -0.03(-0.16%) |
Sep 24, 2018 | 21.89 | 21.89 | 21.73 | 21.76 | 18,137 | -0.12(-0.55%) |
Sep 21, 2018 | 21.91 | 21.92 | 21.88 | 21.88 | 20,572 | -0.01(-0.04%) |
Sep 20, 2018 | 21.88 | 21.89 | 21.82 | 21.89 | 4,163 | +0.18(+0.85%) |
Sep 19, 2018 | 21.66 | 21.72 | 21.66 | 21.71 | 18,854 | +0.02(+0.10%) |
Sep 18, 2018 | 21.59 | 21.71 | 21.59 | 21.68 | 6,939 | +0.13(+0.58%) |
Sep 17, 2018 | 21.66 | 21.66 | 21.56 | 21.56 | 8,790 | -0.07(-0.34%) |
Sep 14, 2018 | 21.77 | 21.77 | 21.63 | 21.63 | 7,510 | -0.03(-0.13%) |
Sep 13, 2018 | 21.59 | 21.66 | 21.59 | 21.66 | 14,436 | +0.11(+0.50%) |
Sep 12, 2018 | 21.47 | 21.55 | 21.47 | 21.55 | 7,288 | +0.01(+0.04%) |
Sep 11, 2018 | 21.38 | 21.57 | 21.38 | 21.55 | 9,303 | +0.07(+0.31%) |
Sep 10, 2018 | 21.56 | 21.56 | 21.47 | 21.48 | 58,746 | +0.06(+0.26%) |
Sep 07, 2018 | 21.33 | 21.59 | 21.33 | 21.42 | 16,653 | -0.02(-0.09%) |
Sep 06, 2018 | 21.53 | 21.53 | 21.43 | 21.44 | 13,597 | -0.10(-0.47%) |
Sep 05, 2018 | 21.50 | 21.54 | 21.50 | 21.54 | 19,654 | -0.07(-0.31%) |
Sep 04, 2018 | 21.64 | 21.64 | 21.53 | 21.61 | 42,069 | -0.01(-0.06%) |
Aug 31, 2018 | 21.62 | 21.62 | 21.62 | 0 | -0.09(-0.42%) | |
Aug 30, 2018 | 21.77 | 21.77 | 21.67 | 21.71 | 4,483 | -0.02(-0.10%) |
Aug 29, 2018 | 21.62 | 21.74 | 21.62 | 21.73 | 20,001 | +0.16(+0.73%) |
Aug 28, 2018 | 21.59 | 21.64 | 21.58 | 21.58 | 24,164 | -0.00(-0.02%) |
Aug 27, 2018 | 21.51 | 21.60 | 21.51 | 21.58 | 18,972 | +0.17(+0.81%) |
Aug 24, 2018 | 21.36 | 21.43 | 21.35 | 21.41 | 36,246 | +0.09(+0.40%) |
Aug 23, 2018 | 21.28 | 21.34 | 21.27 | 21.32 | 6,455 | -0.01(-0.06%) |
Aug 22, 2018 | 21.33 | 21.34 | 21.30 | 21.33 | 6,808 | -0.02(-0.10%) |
Aug 21, 2018 | 21.36 | 21.40 | 21.33 | 21.35 | 13,630 | +0.06(+0.28%) |
Aug 20, 2018 | 21.39 | 21.39 | 21.27 | 21.29 | 17,091 | +0.04(+0.21%) |
Aug 17, 2018 | 21.16 | 21.26 | 21.14 | 21.25 | 8,816 | +0.09(+0.43%) |
Aug 16, 2018 | 21.23 | 21.24 | 21.15 | 21.16 | 25,343 | +0.14(+0.67%) |
Aug 15, 2018 | 21.04 | 21.04 | 20.91 | 21.02 | 6,909 | -0.13(-0.62%) |
Aug 14, 2018 | 21.23 | 21.23 | 21.04 | 21.15 | 39,437 | +0.16(+0.78%) |
Aug 13, 2018 | 21.12 | 21.12 | 20.98 | 20.98 | 21,780 | -0.17(-0.83%) |
Aug 10, 2018 | 21.04 | 21.16 | 21.04 | 21.16 | 14,694 | -0.08(-0.36%) |
Aug 09, 2018 | 21.27 | 21.29 | 21.23 | 21.23 | 25,745 | -0.02(-0.07%) |
Aug 08, 2018 | 21.33 | 21.33 | 21.20 | 21.25 | 26,571 | +0.01(+0.06%) |
Aug 07, 2018 | 21.25 | 21.27 | 21.24 | 21.24 | 19,583 | +0.06(+0.28%) |
Aug 06, 2018 | 21.13 | 21.20 | 21.13 | 21.18 | 10,583 | +0.09(+0.40%) |
Aug 03, 2018 | 21.05 | 21.10 | 21.03 | 21.09 | 9,143 | +0.11(+0.53%) |
Aug 02, 2018 | 20.86 | 21.00 | 20.78 | 20.98 | 37,337 | +0.11(+0.52%) |