Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.59 | 20.64 | 20.52 | 20.52 | 3,296 | +0.15(+0.75%) |
Oct 30, 2018 | 20.35 | 20.37 | 20.12 | 20.37 | 1,959 | -0.17(-0.83%) |
Oct 29, 2018 | 20.65 | 20.65 | 20.46 | 20.54 | 962 | +0.11(+0.55%) |
Oct 26, 2018 | 20.41 | 20.51 | 20.17 | 20.43 | 1,592 | -0.16(-0.78%) |
Oct 25, 2018 | 20.07 | 20.59 | 19.97 | 20.59 | 2,181 | +0.36(+1.77%) |
Oct 24, 2018 | 20.55 | 20.73 | 20.23 | 20.23 | 1,871 | -0.87(-4.11%) |
Oct 23, 2018 | 20.77 | 21.09 | 20.73 | 21.09 | 1,494 | -0.09(-0.44%) |
Oct 22, 2018 | 21.10 | 21.19 | 21.06 | 21.19 | 892 | +0.03(+0.13%) |
Oct 19, 2018 | 21.29 | 21.29 | 21.16 | 21.16 | 1,804 | -0.17(-0.80%) |
Oct 18, 2018 | 21.87 | 21.87 | 21.33 | 21.33 | 880 | -0.31(-1.44%) |
Oct 17, 2018 | 21.58 | 21.64 | 21.40 | 21.64 | 1,959 | +0.19(+0.90%) |
Oct 16, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 527 | +0.30(+1.41%) |
Oct 15, 2018 | 21.15 | 21.15 | 21.15 | 82 | +0.00(+0.00%) | |
Oct 12, 2018 | 21.17 | 21.20 | 21.04 | 21.15 | 2,016 | +0.35(+1.68%) |
Oct 11, 2018 | 21.20 | 21.20 | 20.73 | 20.80 | 1,245 | -0.90(-4.17%) |
Oct 10, 2018 | 21.75 | 21.75 | 21.71 | 21.71 | 706 | -0.17(-0.80%) |
Oct 09, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 723 | -0.05(-0.24%) |
Oct 08, 2018 | 21.93 | 21.93 | 21.93 | 115 | +0.00(+0.00%) | |
Oct 05, 2018 | 21.91 | 21.94 | 21.83 | 21.93 | 1,698 | -0.05(-0.21%) |
Oct 04, 2018 | 21.93 | 21.98 | 21.93 | 21.98 | 1,227 | -0.34(-1.54%) |
Oct 03, 2018 | 22.32 | 22.39 | 22.29 | 22.32 | 1,025 | +0.19(+0.87%) |
Oct 02, 2018 | 22.14 | 22.14 | 22.13 | 22.13 | 1,146 | -0.02(-0.10%) |
Oct 01, 2018 | 22.30 | 22.30 | 22.15 | 22.15 | 1,273 | +0.03(+0.14%) |
Sep 28, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 1,061 | +0.04(+0.17%) |
Sep 27, 2018 | 22.06 | 22.20 | 22.06 | 22.08 | 7,847 | +0.00(+0.01%) |
Sep 26, 2018 | 22.06 | 22.19 | 22.05 | 22.08 | 8,820 | -0.07(-0.30%) |
Sep 25, 2018 | 22.23 | 22.23 | 22.06 | 22.15 | 5,401 | +0.12(+0.53%) |
Sep 24, 2018 | 22.00 | 22.03 | 22.00 | 22.03 | 95,181 | -0.03(-0.14%) |
Sep 21, 2018 | 22.04 | 22.13 | 22.04 | 22.06 | 2,122 | -0.03(-0.13%) |
Sep 20, 2018 | 21.98 | 22.09 | 21.98 | 22.09 | 1,599 | +0.33(+1.51%) |
Sep 19, 2018 | 21.70 | 21.89 | 21.70 | 21.76 | 815 | -0.07(-0.30%) |
Sep 18, 2018 | 21.78 | 21.83 | 21.67 | 21.83 | 3,747 | +0.02(+0.10%) |
Sep 17, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 280 | -0.15(-0.70%) |
Sep 14, 2018 | 22.07 | 22.09 | 21.96 | 21.96 | 1,379 | -0.04(-0.19%) |
Sep 13, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 12,301 | +0.11(+0.52%) |
Sep 12, 2018 | 21.91 | 21.91 | 21.82 | 21.89 | 1,830 | -0.01(-0.03%) |
Sep 11, 2018 | 21.80 | 21.99 | 21.79 | 21.90 | 3,146 | -0.03(-0.14%) |
Sep 10, 2018 | 22.24 | 22.24 | 21.91 | 21.93 | 1,024 | -0.06(-0.26%) |
Sep 07, 2018 | 21.98 | 21.98 | 21.98 | 21.98 | 212 | +0.02(+0.09%) |
Sep 06, 2018 | 22.36 | 22.36 | 21.88 | 21.96 | 971 | -0.15(-0.68%) |
Sep 05, 2018 | 22.14 | 22.15 | 22.12 | 22.12 | 1,036 | -0.04(-0.17%) |
Sep 04, 2018 | 22.45 | 22.45 | 22.10 | 22.15 | 3,291 | -0.17(-0.75%) |
Aug 31, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 22.53 | 22.53 | 22.30 | 22.32 | 3,959 | -0.05(-0.23%) |
Aug 29, 2018 | 22.30 | 22.37 | 22.30 | 22.37 | 1,316 | -0.12(-0.54%) |
Aug 28, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 525 | +0.31(+1.40%) |
Aug 27, 2018 | 22.43 | 22.43 | 22.18 | 22.18 | 2,139 | -0.12(-0.55%) |
Aug 24, 2018 | 22.28 | 22.30 | 22.28 | 22.30 | 318 | -0.01(-0.06%) |
Aug 23, 2018 | 22.49 | 22.49 | 22.22 | 22.32 | 2,054 | -0.02(-0.08%) |
Aug 22, 2018 | 22.31 | 22.37 | 22.31 | 22.34 | 1,034 | +0.06(+0.27%) |
Aug 21, 2018 | 22.28 | 22.28 | 22.28 | 188 | +0.00(+0.00%) | |
Aug 20, 2018 | 22.35 | 22.35 | 22.21 | 22.28 | 1,616 | +0.29(+1.33%) |
Aug 17, 2018 | 22.05 | 22.05 | 21.98 | 21.98 | 425 | -0.08(-0.38%) |
Aug 16, 2018 | 21.97 | 22.08 | 21.93 | 22.07 | 6,103 | +0.33(+1.52%) |
Aug 15, 2018 | 21.70 | 21.74 | 21.70 | 21.74 | 1,235 | -0.15(-0.68%) |
Aug 14, 2018 | 21.77 | 21.92 | 21.77 | 21.89 | 3,290 | +0.10(+0.47%) |
Aug 13, 2018 | 21.97 | 21.97 | 21.79 | 21.79 | 2,618 | -0.07(-0.30%) |
Aug 10, 2018 | 22.02 | 22.02 | 21.85 | 21.85 | 2,869 | -0.09(-0.43%) |
Aug 09, 2018 | 22.21 | 22.21 | 21.94 | 21.95 | 8,041 | -0.24(-1.06%) |
Aug 08, 2018 | 22.06 | 22.18 | 22.00 | 22.18 | 1,784 | +0.22(+0.99%) |
Aug 07, 2018 | 21.97 | 21.97 | 21.96 | 21.96 | 426 | +0.11(+0.50%) |
Aug 06, 2018 | 21.87 | 21.90 | 21.85 | 21.85 | 724 | +0.10(+0.45%) |
Aug 03, 2018 | 21.82 | 21.82 | 21.76 | 21.76 | 3,187 | +0.11(+0.52%) |
Aug 02, 2018 | 21.76 | 21.90 | 21.64 | 21.64 | 119,688 | +0.01(+0.03%) |