Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.94 | 22.94 | 22.55 | 22.66 | 5,962 | +0.20(+0.89%) |
Oct 30, 2018 | 22.45 | 22.50 | 22.45 | 22.46 | 3,008 | -0.39(-1.71%) |
Oct 29, 2018 | 22.89 | 22.89 | 22.84 | 22.85 | 946 | -0.12(-0.52%) |
Oct 26, 2018 | 23.14 | 23.14 | 22.83 | 22.97 | 18,100 | +0.04(+0.17%) |
Oct 25, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 366 | -0.10(-0.43%) |
Oct 24, 2018 | 23.14 | 23.14 | 22.94 | 23.03 | 6,420 | +0.13(+0.57%) |
Oct 23, 2018 | 23.28 | 23.28 | 22.90 | 22.90 | 4,420 | -0.25(-1.08%) |
Oct 22, 2018 | 23.21 | 23.21 | 22.90 | 23.15 | 3,798 | +0.02(+0.09%) |
Oct 19, 2018 | 22.41 | 23.13 | 22.41 | 23.13 | 4,500 | +0.01(+0.06%) |
Oct 18, 2018 | 22.89 | 23.12 | 22.89 | 23.12 | 2,325 | +0.00(+0.00%) |
Oct 17, 2018 | 23.03 | 23.12 | 23.03 | 23.12 | 703 | +0.12(+0.53%) |
Oct 16, 2018 | 23.17 | 23.17 | 22.95 | 22.99 | 5,012 | -0.22(-0.93%) |
Oct 15, 2018 | 23.22 | 23.22 | 23.11 | 23.21 | 8,028 | +0.16(+0.69%) |
Oct 12, 2018 | 23.04 | 23.05 | 23.01 | 23.05 | 1,800 | +0.08(+0.36%) |
Oct 11, 2018 | 23.17 | 23.20 | 22.97 | 22.97 | 3,136 | -0.27(-1.17%) |
Oct 10, 2018 | 23.31 | 23.31 | 23.21 | 23.24 | 1,350 | +0.02(+0.09%) |
Oct 09, 2018 | 23.22 | 23.22 | 23.21 | 23.22 | 1,111 | -0.05(-0.22%) |
Oct 08, 2018 | 23.39 | 23.39 | 23.21 | 23.27 | 933 | -0.01(-0.04%) |
Oct 05, 2018 | 23.29 | 23.29 | 23.28 | 23.28 | 500 | +0.01(+0.05%) |
Oct 04, 2018 | 23.25 | 23.32 | 23.25 | 23.27 | 2,994 | +0.00(+0.02%) |
Oct 03, 2018 | 23.27 | 23.27 | 23.25 | 23.26 | 4,235 | +0.01(+0.04%) |
Oct 02, 2018 | 23.29 | 23.38 | 23.25 | 23.25 | 3,167 | -0.15(-0.66%) |
Oct 01, 2018 | 23.35 | 23.42 | 23.35 | 23.41 | 843 | +0.03(+0.13%) |
Sep 28, 2018 | 23.35 | 23.38 | 23.35 | 23.38 | 600 | -0.13(-0.55%) |
Sep 27, 2018 | 23.50 | 23.51 | 23.35 | 23.51 | 3,029 | +0.01(+0.04%) |
Sep 26, 2018 | 23.48 | 23.58 | 23.40 | 23.50 | 7,864 | +0.27(+1.16%) |
Sep 25, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 162 | -0.08(-0.35%) |
Sep 24, 2018 | 23.27 | 23.31 | 23.22 | 23.31 | 2,343 | -0.00(-0.00%) |
Sep 21, 2018 | 23.25 | 23.35 | 23.25 | 23.31 | 8,300 | +0.11(+0.47%) |
Sep 20, 2018 | 23.26 | 23.26 | 23.20 | 23.20 | 915 | -0.05(-0.22%) |
Sep 19, 2018 | 23.20 | 23.42 | 23.10 | 23.25 | 6,488 | +0.08(+0.35%) |
Sep 18, 2018 | 23.20 | 23.20 | 23.17 | 23.17 | 173 | +0.00(+0.00%) |
Sep 17, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 303 | +0.03(+0.13%) |
Sep 14, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 400 | -0.20(-0.86%) |
Sep 13, 2018 | 23.25 | 23.34 | 23.25 | 23.34 | 2,919 | -0.10(-0.43%) |
Sep 12, 2018 | 23.17 | 23.44 | 23.17 | 23.44 | 5,313 | +0.37(+1.60%) |
Sep 11, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 183 | +0.00(+0.00%) |
Sep 10, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.01%) |
Sep 07, 2018 | 23.09 | 23.09 | 23.03 | 23.07 | 11,200 | -0.05(-0.22%) |
Sep 06, 2018 | 23.12 | 23.12 | 23.10 | 23.12 | 907 | +0.04(+0.15%) |
Sep 05, 2018 | 23.09 | 23.14 | 23.04 | 23.09 | 3,216 | -0.02(-0.10%) |
Sep 04, 2018 | 23.09 | 23.11 | 23.09 | 23.11 | 1,500 | +0.04(+0.17%) |
Aug 31, 2018 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 1,540 | -0.03(-0.13%) |
Aug 29, 2018 | 23.05 | 23.10 | 23.02 | 23.10 | 7,776 | +0.07(+0.31%) |
Aug 28, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 136 | +0.01(+0.04%) |
Aug 27, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 1,332 | -0.04(-0.15%) |
Aug 24, 2018 | 22.97 | 23.10 | 22.96 | 23.05 | 6,500 | -0.12(-0.50%) |
Aug 23, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 86 | +0.20(+0.87%) |
Aug 22, 2018 | 22.88 | 22.97 | 22.88 | 22.97 | 1,744 | +0.05(+0.22%) |
Aug 21, 2018 | 23.18 | 23.18 | 22.88 | 22.92 | 3,050 | +0.01(+0.03%) |
Aug 20, 2018 | 22.91 | 22.95 | 22.84 | 22.91 | 2,158 | -0.01(-0.03%) |
Aug 17, 2018 | 23.18 | 23.18 | 22.92 | 22.92 | 600 | +0.07(+0.31%) |
Aug 16, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 2,001 | -0.12(-0.51%) |
Aug 15, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 650 | +0.02(+0.08%) |
Aug 13, 2018 | 23.13 | 23.13 | 22.85 | 22.95 | 4,619 | -0.03(-0.13%) |
Aug 10, 2018 | 23.02 | 23.02 | 22.98 | 22.98 | 1,200 | -0.08(-0.35%) |
Aug 09, 2018 | 23.06 | 23.06 | 23.05 | 23.06 | 1,474 | +0.01(+0.05%) |
Aug 08, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 527 | +0.05(+0.23%) |
Aug 07, 2018 | 23.04 | 23.09 | 22.97 | 22.99 | 5,386 | -0.28(-1.18%) |
Aug 06, 2018 | 23.27 | 23.27 | 23.27 | 23.27 | 107 | +0.45(+1.97%) |
Aug 03, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 100 | -0.25(-1.08%) |
Aug 02, 2018 | 23.15 | 23.15 | 23.01 | 23.07 | 4,108 | +0.04(+0.17%) |