Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.80 | 21.05 | 20.49 | 20.53 | 181,396 | -0.30(-1.42%) |
Oct 30, 2018 | 20.37 | 20.88 | 20.21 | 20.83 | 167,809 | +0.54(+2.68%) |
Oct 29, 2018 | 20.03 | 20.44 | 19.53 | 20.29 | 191,791 | +0.43(+2.15%) |
Oct 26, 2018 | 19.61 | 20.08 | 19.53 | 19.86 | 313,126 | +0.12(+0.58%) |
Oct 25, 2018 | 19.93 | 20.14 | 18.94 | 19.74 | 248,339 | +1.51(+8.30%) |
Oct 24, 2018 | 19.14 | 19.14 | 18.19 | 18.23 | 144,896 | -0.89(-4.65%) |
Oct 23, 2018 | 19.10 | 19.38 | 18.91 | 19.12 | 126,364 | -0.16(-0.81%) |
Oct 22, 2018 | 19.83 | 19.97 | 19.22 | 19.28 | 103,015 | -0.47(-2.38%) |
Oct 19, 2018 | 20.07 | 20.26 | 19.73 | 19.74 | 124,472 | -0.35(-1.76%) |
Oct 18, 2018 | 20.42 | 20.56 | 20.06 | 20.10 | 74,001 | -0.38(-1.85%) |
Oct 17, 2018 | 20.44 | 20.59 | 20.19 | 20.48 | 122,805 | -0.01(-0.04%) |
Oct 16, 2018 | 20.44 | 20.94 | 20.17 | 20.48 | 118,781 | +0.08(+0.40%) |
Oct 15, 2018 | 20.16 | 20.55 | 20.12 | 20.40 | 136,890 | +0.21(+1.02%) |
Oct 12, 2018 | 21.00 | 21.00 | 19.74 | 20.20 | 270,704 | -0.63(-3.00%) |
Oct 11, 2018 | 21.44 | 21.48 | 20.76 | 20.82 | 127,652 | -0.65(-3.03%) |
Oct 10, 2018 | 21.65 | 21.92 | 21.45 | 21.47 | 150,444 | -0.18(-0.84%) |
Oct 09, 2018 | 21.69 | 21.91 | 21.63 | 21.65 | 60,771 | -0.09(-0.42%) |
Oct 08, 2018 | 21.50 | 21.78 | 21.39 | 21.74 | 42,298 | +0.25(+1.15%) |
Oct 05, 2018 | 21.68 | 22.08 | 21.36 | 21.50 | 85,331 | -0.12(-0.57%) |
Oct 04, 2018 | 21.58 | 21.81 | 21.44 | 21.62 | 105,406 | +0.04(+0.19%) |
Oct 03, 2018 | 21.41 | 21.72 | 21.34 | 21.58 | 242,926 | +0.20(+0.92%) |
Oct 02, 2018 | 21.46 | 21.50 | 21.30 | 21.38 | 72,495 | -0.10(-0.46%) |
Oct 01, 2018 | 21.87 | 21.92 | 21.44 | 21.48 | 317,487 | -0.28(-1.29%) |
Sep 28, 2018 | 21.72 | 21.84 | 21.64 | 21.76 | 92,139 | -0.04(-0.19%) |
Sep 27, 2018 | 21.84 | 21.92 | 21.72 | 21.80 | 63,521 | +0.04(+0.19%) |
Sep 26, 2018 | 22.13 | 22.21 | 21.68 | 21.76 | 131,138 | -0.37(-1.67%) |
Sep 25, 2018 | 22.13 | 22.25 | 22.09 | 22.13 | 78,546 | +0.00(+0.00%) |
Sep 24, 2018 | 22.46 | 22.47 | 22.05 | 22.13 | 109,058 | -0.29(-1.28%) |
Sep 21, 2018 | 22.71 | 22.79 | 22.38 | 22.42 | 580,549 | -0.33(-1.45%) |
Sep 20, 2018 | 22.66 | 22.93 | 22.62 | 22.75 | 133,692 | +0.12(+0.55%) |
Sep 19, 2018 | 22.62 | 22.95 | 22.58 | 22.62 | 58,143 | -0.04(-0.18%) |
Sep 18, 2018 | 22.75 | 22.75 | 22.56 | 22.66 | 100,863 | -0.04(-0.18%) |
Sep 17, 2018 | 22.91 | 23.03 | 22.62 | 22.71 | 66,132 | -0.25(-1.08%) |
Sep 14, 2018 | 22.75 | 23.03 | 22.62 | 22.95 | 60,899 | +0.25(+1.09%) |
Sep 13, 2018 | 22.99 | 22.99 | 22.62 | 22.71 | 112,833 | -0.21(-0.90%) |
Sep 12, 2018 | 23.03 | 23.12 | 22.75 | 22.91 | 71,095 | -0.25(-1.07%) |
Sep 11, 2018 | 23.12 | 23.32 | 23.03 | 23.16 | 55,294 | +0.00(+0.00%) |
Sep 10, 2018 | 23.44 | 23.44 | 23.02 | 23.16 | 58,265 | -0.20(-0.87%) |
Sep 07, 2018 | 23.24 | 23.36 | 23.16 | 23.36 | 60,475 | +0.12(+0.53%) |
Sep 06, 2018 | 23.32 | 23.57 | 23.22 | 23.24 | 82,214 | -0.12(-0.52%) |
Sep 05, 2018 | 23.12 | 23.36 | 23.12 | 23.36 | 122,447 | +0.20(+0.88%) |
Sep 04, 2018 | 23.20 | 23.36 | 22.95 | 23.16 | 70,338 | -0.12(-0.53%) |
Aug 31, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.16(+0.71%) | |
Aug 30, 2018 | 23.20 | 23.36 | 22.99 | 23.12 | 82,531 | -0.16(-0.70%) |
Aug 29, 2018 | 22.99 | 23.28 | 22.87 | 23.28 | 113,875 | +0.29(+1.24%) |
Aug 28, 2018 | 23.12 | 23.20 | 22.95 | 22.99 | 47,259 | -0.08(-0.35%) |
Aug 27, 2018 | 23.32 | 23.40 | 23.04 | 23.08 | 73,502 | -0.20(-0.88%) |
Aug 24, 2018 | 23.28 | 23.36 | 23.20 | 23.28 | 56,557 | +0.00(+0.00%) |
Aug 23, 2018 | 23.44 | 23.44 | 23.20 | 23.28 | 58,488 | -0.16(-0.70%) |
Aug 22, 2018 | 23.61 | 23.65 | 23.38 | 23.44 | 60,743 | -0.16(-0.69%) |
Aug 21, 2018 | 23.32 | 23.73 | 23.32 | 23.61 | 82,978 | +0.33(+1.40%) |
Aug 20, 2018 | 23.40 | 23.40 | 23.12 | 23.28 | 78,100 | -0.08(-0.35%) |
Aug 17, 2018 | 23.08 | 23.36 | 23.08 | 23.36 | 140,659 | +0.16(+0.70%) |
Aug 16, 2018 | 22.87 | 23.32 | 22.87 | 23.20 | 107,175 | +0.41(+1.79%) |
Aug 15, 2018 | 22.55 | 22.99 | 22.50 | 22.79 | 130,670 | +0.08(+0.36%) |
Aug 14, 2018 | 22.46 | 22.79 | 22.42 | 22.71 | 353,441 | +0.33(+1.46%) |
Aug 13, 2018 | 22.46 | 22.59 | 22.30 | 22.38 | 219,414 | -0.04(-0.18%) |
Aug 10, 2018 | 22.46 | 22.50 | 22.38 | 22.42 | 146,413 | -0.16(-0.72%) |
Aug 09, 2018 | 22.71 | 22.79 | 22.55 | 22.59 | 126,330 | -0.16(-0.72%) |
Aug 08, 2018 | 22.50 | 22.79 | 22.46 | 22.75 | 265,778 | +0.20(+0.91%) |
Aug 07, 2018 | 22.63 | 22.75 | 22.50 | 22.55 | 93,988 | +0.04(+0.18%) |
Aug 06, 2018 | 22.55 | 22.67 | 22.42 | 22.50 | 76,684 | +0.00(+0.00%) |
Aug 03, 2018 | 22.71 | 22.91 | 22.34 | 22.50 | 82,265 | -0.12(-0.54%) |
Aug 02, 2018 | 22.42 | 22.71 | 22.34 | 22.63 | 78,054 | +0.12(+0.54%) |