Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.50 | 20.77 | 20.50 | 20.67 | 18,299 | +0.34(+1.66%) |
Oct 30, 2018 | 19.72 | 20.33 | 19.72 | 20.33 | 14,453 | +0.62(+3.16%) |
Oct 29, 2018 | 20.00 | 20.07 | 19.51 | 19.71 | 24,728 | -0.01(-0.05%) |
Oct 26, 2018 | 19.59 | 20.05 | 19.43 | 19.72 | 16,841 | -0.13(-0.67%) |
Oct 25, 2018 | 19.75 | 20.01 | 19.75 | 19.85 | 10,111 | +0.25(+1.27%) |
Oct 24, 2018 | 20.24 | 20.24 | 19.60 | 19.60 | 8,845 | -0.65(-3.21%) |
Oct 23, 2018 | 20.18 | 20.27 | 19.78 | 20.25 | 11,248 | -0.20(-0.96%) |
Oct 22, 2018 | 20.71 | 20.71 | 20.37 | 20.45 | 13,095 | -0.20(-0.99%) |
Oct 19, 2018 | 21.02 | 21.02 | 20.60 | 20.65 | 4,266 | -0.20(-0.98%) |
Oct 18, 2018 | 21.14 | 21.44 | 20.84 | 20.86 | 8,740 | -0.37(-1.72%) |
Oct 17, 2018 | 21.47 | 21.47 | 21.13 | 21.22 | 11,134 | -0.24(-1.12%) |
Oct 16, 2018 | 20.92 | 21.48 | 20.89 | 21.47 | 14,792 | +0.67(+3.21%) |
Oct 15, 2018 | 20.46 | 20.89 | 20.46 | 20.80 | 5,519 | +0.31(+1.52%) |
Oct 12, 2018 | 20.55 | 20.55 | 20.23 | 20.49 | 14,034 | +0.32(+1.59%) |
Oct 11, 2018 | 20.30 | 20.51 | 20.14 | 20.16 | 11,036 | -0.25(-1.22%) |
Oct 10, 2018 | 21.06 | 21.06 | 20.36 | 20.41 | 12,123 | -0.69(-3.29%) |
Oct 09, 2018 | 21.27 | 21.29 | 21.08 | 21.11 | 9,799 | -0.25(-1.17%) |
Oct 08, 2018 | 21.26 | 21.36 | 21.06 | 21.36 | 11,808 | +0.06(+0.29%) |
Oct 05, 2018 | 21.71 | 21.71 | 21.10 | 21.30 | 15,044 | -0.38(-1.77%) |
Oct 04, 2018 | 22.16 | 22.16 | 21.63 | 21.68 | 40,119 | -0.69(-3.07%) |
Oct 03, 2018 | 22.37 | 22.39 | 22.23 | 22.36 | 45,718 | +0.04(+0.17%) |
Oct 02, 2018 | 22.12 | 22.36 | 22.12 | 22.33 | 7,691 | +0.18(+0.79%) |
Oct 01, 2018 | 22.31 | 22.39 | 22.09 | 22.15 | 6,965 | +0.06(+0.28%) |
Sep 28, 2018 | 22.11 | 22.20 | 22.02 | 22.09 | 9,543 | -0.05(-0.24%) |
Sep 27, 2018 | 22.20 | 22.23 | 22.10 | 22.14 | 9,748 | -0.06(-0.28%) |
Sep 26, 2018 | 22.44 | 22.45 | 22.20 | 22.20 | 8,394 | -0.21(-0.95%) |
Sep 25, 2018 | 22.74 | 22.74 | 22.42 | 22.42 | 24,489 | -0.39(-1.72%) |
Sep 24, 2018 | 22.99 | 22.99 | 22.73 | 22.81 | 5,297 | -0.17(-0.73%) |
Sep 21, 2018 | 23.18 | 23.21 | 22.90 | 22.98 | 6,201 | -0.12(-0.50%) |
Sep 20, 2018 | 22.89 | 23.09 | 22.89 | 23.09 | 14,638 | +0.37(+1.64%) |
Sep 19, 2018 | 22.52 | 22.73 | 22.52 | 22.72 | 29,672 | +0.18(+0.79%) |
Sep 18, 2018 | 22.37 | 22.67 | 22.37 | 22.54 | 12,469 | +0.27(+1.19%) |
Sep 17, 2018 | 22.47 | 22.51 | 22.28 | 22.28 | 7,717 | -0.19(-0.83%) |
Sep 14, 2018 | 22.37 | 22.46 | 22.31 | 22.46 | 7,442 | +0.05(+0.24%) |
Sep 13, 2018 | 22.49 | 22.65 | 22.40 | 22.41 | 4,960 | +0.00(+0.00%) |
Sep 12, 2018 | 22.31 | 22.45 | 22.20 | 22.41 | 7,276 | +0.08(+0.36%) |
Sep 11, 2018 | 22.21 | 22.35 | 22.19 | 22.33 | 5,867 | +0.12(+0.56%) |
Sep 10, 2018 | 22.27 | 22.28 | 22.19 | 22.21 | 17,793 | -0.01(-0.04%) |
Sep 07, 2018 | 22.23 | 22.33 | 22.19 | 22.22 | 6,990 | -0.21(-0.95%) |
Sep 06, 2018 | 22.77 | 22.78 | 22.39 | 22.43 | 82,379 | -0.26(-1.17%) |
Sep 05, 2018 | 22.81 | 22.81 | 22.50 | 22.69 | 4,833 | -0.13(-0.57%) |
Sep 04, 2018 | 22.87 | 22.89 | 22.77 | 22.82 | 4,689 | -0.09(-0.41%) |
Aug 31, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.13(+0.58%) | |
Aug 30, 2018 | 23.04 | 23.04 | 22.78 | 22.78 | 4,818 | -0.27(-1.19%) |
Aug 29, 2018 | 22.93 | 23.10 | 22.78 | 23.06 | 12,737 | +0.30(+1.31%) |
Aug 28, 2018 | 22.88 | 22.95 | 22.66 | 22.76 | 72,409 | -0.17(-0.72%) |
Aug 27, 2018 | 22.88 | 23.06 | 22.88 | 22.93 | 24,638 | +0.14(+0.62%) |
Aug 24, 2018 | 22.56 | 22.81 | 22.55 | 22.78 | 19,732 | +0.23(+1.02%) |
Aug 23, 2018 | 22.59 | 22.68 | 22.54 | 22.55 | 40,078 | +0.01(+0.04%) |
Aug 22, 2018 | 22.63 | 22.70 | 22.53 | 22.54 | 18,341 | -0.12(-0.55%) |
Aug 21, 2018 | 22.52 | 22.69 | 22.52 | 22.67 | 8,205 | +0.17(+0.75%) |
Aug 20, 2018 | 22.19 | 22.56 | 22.19 | 22.50 | 15,940 | +0.41(+1.85%) |
Aug 17, 2018 | 22.21 | 22.21 | 22.03 | 22.09 | 4,623 | -0.12(-0.52%) |
Aug 16, 2018 | 21.99 | 22.31 | 21.99 | 22.21 | 9,738 | +0.16(+0.71%) |
Aug 15, 2018 | 22.28 | 22.28 | 21.81 | 22.05 | 9,281 | -0.40(-1.80%) |
Aug 14, 2018 | 22.47 | 22.51 | 22.40 | 22.46 | 11,563 | +0.03(+0.15%) |
Aug 13, 2018 | 22.75 | 22.75 | 22.38 | 22.42 | 13,634 | -0.29(-1.28%) |
Aug 10, 2018 | 22.82 | 22.93 | 22.71 | 22.71 | 6,765 | -0.24(-1.04%) |
Aug 09, 2018 | 22.97 | 23.14 | 22.95 | 22.95 | 8,488 | -0.08(-0.35%) |
Aug 08, 2018 | 22.96 | 23.09 | 22.94 | 23.03 | 5,890 | +0.04(+0.19%) |
Aug 07, 2018 | 22.84 | 23.10 | 22.84 | 22.99 | 81,356 | +0.26(+1.13%) |
Aug 06, 2018 | 22.52 | 22.75 | 22.52 | 22.73 | 28,208 | +0.26(+1.14%) |
Aug 03, 2018 | 22.74 | 22.75 | 22.38 | 22.47 | 6,201 | -0.15(-0.67%) |
Aug 02, 2018 | 22.36 | 22.71 | 22.36 | 22.62 | 8,697 | +0.11(+0.47%) |