Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.62 | 21.96 | 21.56 | 21.84 | 68,042 | +0.29(+1.32%) |
Oct 30, 2018 | 21.22 | 21.65 | 21.22 | 21.55 | 52,709 | +0.17(+0.80%) |
Oct 29, 2018 | 21.80 | 21.93 | 21.19 | 21.38 | 131,065 | -0.05(-0.23%) |
Oct 26, 2018 | 21.19 | 21.59 | 21.04 | 21.43 | 58,000 | -0.38(-1.74%) |
Oct 25, 2018 | 21.49 | 21.82 | 21.49 | 21.81 | 127,910 | +0.73(+3.49%) |
Oct 24, 2018 | 21.58 | 21.60 | 21.00 | 21.07 | 45,000 | -0.57(-2.66%) |
Oct 23, 2018 | 21.75 | 21.81 | 21.37 | 21.65 | 60,283 | -0.82(-3.63%) |
Oct 22, 2018 | 22.49 | 22.53 | 22.36 | 22.46 | 30,986 | -0.24(-1.06%) |
Oct 19, 2018 | 22.54 | 22.77 | 22.50 | 22.70 | 28,600 | +0.01(+0.03%) |
Oct 18, 2018 | 23.11 | 23.12 | 22.64 | 22.70 | 51,878 | -0.62(-2.67%) |
Oct 17, 2018 | 23.53 | 23.57 | 23.22 | 23.32 | 102,183 | -0.69(-2.87%) |
Oct 16, 2018 | 23.95 | 24.04 | 23.78 | 24.01 | 497,251 | +0.81(+3.49%) |
Oct 15, 2018 | 23.31 | 23.35 | 23.14 | 23.20 | 622,568 | +0.05(+0.22%) |
Oct 12, 2018 | 23.25 | 23.25 | 22.91 | 23.15 | 168,000 | +0.23(+1.00%) |
Oct 11, 2018 | 23.12 | 23.32 | 22.80 | 22.92 | 58,617 | +0.06(+0.24%) |
Oct 10, 2018 | 23.26 | 23.26 | 22.85 | 22.86 | 47,371 | -1.42(-5.83%) |
Oct 09, 2018 | 24.22 | 24.42 | 24.22 | 24.28 | 27,382 | -0.20(-0.82%) |
Oct 08, 2018 | 24.21 | 24.53 | 24.18 | 24.48 | 49,097 | -0.71(-2.82%) |
Oct 05, 2018 | 25.23 | 25.23 | 25.09 | 25.19 | 20,400 | -0.30(-1.20%) |
Oct 04, 2018 | 25.61 | 25.61 | 25.38 | 25.50 | 63,568 | -0.82(-3.12%) |
Oct 03, 2018 | 26.48 | 26.51 | 26.29 | 26.32 | 20,866 | -0.15(-0.57%) |
Oct 02, 2018 | 26.39 | 26.56 | 26.39 | 26.46 | 17,625 | -0.11(-0.43%) |
Oct 01, 2018 | 26.75 | 26.78 | 26.54 | 26.58 | 26,180 | +0.22(+0.83%) |
Sep 28, 2018 | 26.36 | 26.50 | 26.36 | 26.36 | 22,300 | -0.34(-1.29%) |
Sep 27, 2018 | 26.81 | 26.94 | 26.70 | 26.70 | 14,614 | -0.20(-0.74%) |
Sep 26, 2018 | 26.93 | 27.12 | 26.90 | 26.91 | 27,506 | -0.07(-0.26%) |
Sep 25, 2018 | 27.08 | 27.09 | 26.96 | 26.98 | 54,660 | +0.07(+0.24%) |
Sep 24, 2018 | 27.20 | 27.22 | 26.91 | 26.91 | 67,688 | -0.33(-1.21%) |
Sep 21, 2018 | 27.11 | 27.31 | 27.09 | 27.24 | 26,000 | -0.08(-0.27%) |
Sep 20, 2018 | 27.21 | 27.34 | 27.08 | 27.32 | 18,792 | +0.57(+2.11%) |
Sep 19, 2018 | 26.70 | 26.88 | 26.63 | 26.75 | 68,351 | +0.29(+1.08%) |
Sep 18, 2018 | 26.40 | 26.56 | 26.40 | 26.46 | 28,419 | +0.41(+1.55%) |
Sep 17, 2018 | 26.24 | 26.24 | 26.06 | 26.06 | 20,193 | -0.10(-0.38%) |
Sep 14, 2018 | 26.15 | 26.32 | 26.00 | 26.16 | 19,500 | +0.16(+0.63%) |
Sep 13, 2018 | 25.90 | 26.06 | 25.86 | 26.00 | 26,724 | +0.30(+1.16%) |
Sep 12, 2018 | 25.63 | 25.84 | 25.63 | 25.70 | 22,753 | +0.01(+0.05%) |
Sep 11, 2018 | 25.34 | 25.71 | 25.34 | 25.69 | 24,057 | +0.30(+1.17%) |
Sep 10, 2018 | 25.43 | 25.50 | 25.35 | 25.39 | 31,805 | +0.11(+0.42%) |
Sep 07, 2018 | 25.12 | 25.39 | 25.10 | 25.29 | 37,800 | -0.09(-0.35%) |
Sep 06, 2018 | 25.35 | 25.44 | 25.21 | 25.38 | 57,927 | -0.19(-0.74%) |
Sep 05, 2018 | 25.66 | 25.67 | 25.43 | 25.57 | 24,316 | -0.20(-0.80%) |
Sep 04, 2018 | 25.62 | 25.84 | 25.59 | 25.77 | 19,381 | -0.44(-1.68%) |
Aug 31, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.52(-1.95%) | |
Aug 30, 2018 | 26.84 | 26.87 | 26.70 | 26.73 | 32,122 | -0.42(-1.55%) |
Aug 29, 2018 | 27.01 | 27.15 | 27.00 | 27.15 | 19,377 | +0.21(+0.80%) |
Aug 28, 2018 | 27.02 | 27.05 | 26.91 | 26.93 | 24,032 | +0.21(+0.80%) |
Aug 27, 2018 | 26.51 | 26.75 | 26.51 | 26.72 | 33,408 | +0.60(+2.30%) |
Aug 24, 2018 | 25.94 | 26.18 | 25.94 | 26.12 | 37,000 | +0.30(+1.18%) |
Aug 23, 2018 | 25.92 | 25.98 | 25.74 | 25.82 | 122,903 | -0.18(-0.71%) |
Aug 22, 2018 | 26.03 | 26.04 | 25.93 | 26.00 | 38,127 | +0.03(+0.12%) |
Aug 21, 2018 | 25.88 | 26.00 | 25.85 | 25.97 | 21,357 | +0.30(+1.17%) |
Aug 20, 2018 | 25.67 | 25.76 | 25.49 | 25.67 | 15,940 | +0.11(+0.43%) |
Aug 17, 2018 | 25.48 | 25.62 | 25.27 | 25.56 | 125,000 | -0.14(-0.56%) |
Aug 16, 2018 | 25.59 | 25.86 | 25.59 | 25.70 | 31,974 | +0.19(+0.76%) |
Aug 15, 2018 | 25.55 | 25.55 | 25.32 | 25.51 | 36,433 | -0.27(-1.05%) |
Aug 14, 2018 | 25.71 | 26.15 | 25.66 | 25.78 | 132,085 | +0.08(+0.31%) |
Aug 13, 2018 | 25.68 | 25.85 | 25.61 | 25.70 | 24,377 | +0.11(+0.41%) |
Aug 10, 2018 | 25.67 | 25.71 | 25.50 | 25.59 | 20,000 | -1.02(-3.81%) |
Aug 09, 2018 | 26.73 | 26.87 | 26.61 | 26.61 | 23,912 | -0.30(-1.11%) |
Aug 08, 2018 | 26.72 | 26.91 | 26.55 | 26.91 | 22,697 | +0.24(+0.90%) |
Aug 07, 2018 | 26.64 | 26.88 | 26.60 | 26.67 | 15,492 | +0.27(+1.00%) |
Aug 06, 2018 | 26.45 | 26.74 | 26.31 | 26.41 | 13,976 | -0.48(-1.80%) |
Aug 03, 2018 | 26.59 | 26.89 | 26.52 | 26.89 | 17,600 | +0.12(+0.43%) |
Aug 02, 2018 | 26.46 | 26.87 | 26.46 | 26.77 | 15,928 | +0.22(+0.82%) |