Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.36 | 22.50 | 22.13 | 22.16 | 254,466 | +0.03(+0.12%) |
Oct 30, 2018 | 21.10 | 22.17 | 20.98 | 22.13 | 181,412 | +0.89(+4.18%) |
Oct 29, 2018 | 21.60 | 21.79 | 21.04 | 21.24 | 174,498 | -0.12(-0.55%) |
Oct 26, 2018 | 21.31 | 21.59 | 21.10 | 21.36 | 217,647 | -0.17(-0.80%) |
Oct 25, 2018 | 21.40 | 21.77 | 21.37 | 21.53 | 196,092 | +0.23(+1.06%) |
Oct 24, 2018 | 21.69 | 21.80 | 21.29 | 21.30 | 190,307 | -0.39(-1.80%) |
Oct 23, 2018 | 21.81 | 21.85 | 21.21 | 21.69 | 172,396 | -0.39(-1.77%) |
Oct 22, 2018 | 21.86 | 22.19 | 21.75 | 22.08 | 250,003 | +0.28(+1.29%) |
Oct 19, 2018 | 21.99 | 22.01 | 21.73 | 21.80 | 139,254 | -0.17(-0.78%) |
Oct 18, 2018 | 21.75 | 22.10 | 21.75 | 21.98 | 192,151 | +0.09(+0.41%) |
Oct 17, 2018 | 22.43 | 22.49 | 21.78 | 21.89 | 126,245 | -0.63(-2.78%) |
Oct 16, 2018 | 22.26 | 22.51 | 22.01 | 22.51 | 204,907 | +0.37(+1.68%) |
Oct 15, 2018 | 22.24 | 22.27 | 22.06 | 22.14 | 134,761 | -0.15(-0.69%) |
Oct 12, 2018 | 22.47 | 22.52 | 22.18 | 22.29 | 201,439 | +0.09(+0.41%) |
Oct 11, 2018 | 22.46 | 22.65 | 22.16 | 22.20 | 406,481 | -0.21(-0.93%) |
Oct 10, 2018 | 22.83 | 22.92 | 22.39 | 22.41 | 259,701 | -0.51(-2.22%) |
Oct 09, 2018 | 23.18 | 23.31 | 22.74 | 22.92 | 328,690 | -0.24(-1.06%) |
Oct 08, 2018 | 23.55 | 23.62 | 22.96 | 23.16 | 213,781 | -0.34(-1.43%) |
Oct 05, 2018 | 23.55 | 23.73 | 23.37 | 23.50 | 301,773 | +0.07(+0.31%) |
Oct 04, 2018 | 23.92 | 23.92 | 23.23 | 23.43 | 192,232 | -0.54(-2.27%) |
Oct 03, 2018 | 23.79 | 23.99 | 23.51 | 23.97 | 236,164 | +0.19(+0.80%) |
Oct 02, 2018 | 24.52 | 24.62 | 23.68 | 23.78 | 175,006 | -0.74(-3.03%) |
Oct 01, 2018 | 24.95 | 25.01 | 24.36 | 24.52 | 163,300 | -0.35(-1.42%) |
Sep 28, 2018 | 24.77 | 25.06 | 24.71 | 24.88 | 250,945 | +0.11(+0.44%) |
Sep 27, 2018 | 24.87 | 25.23 | 24.72 | 24.77 | 237,064 | -0.04(-0.15%) |
Sep 26, 2018 | 24.97 | 25.05 | 24.72 | 24.81 | 250,397 | -0.18(-0.73%) |
Sep 25, 2018 | 24.98 | 25.20 | 24.83 | 24.99 | 263,127 | +0.02(+0.07%) |
Sep 24, 2018 | 24.41 | 25.00 | 24.41 | 24.97 | 257,800 | +0.56(+2.30%) |
Sep 21, 2018 | 24.35 | 24.87 | 24.32 | 24.41 | 856,476 | +0.05(+0.19%) |
Sep 20, 2018 | 23.97 | 24.40 | 23.94 | 24.36 | 153,343 | +0.43(+1.78%) |
Sep 19, 2018 | 24.07 | 24.40 | 23.86 | 23.93 | 184,805 | -0.07(-0.30%) |
Sep 18, 2018 | 24.04 | 24.17 | 23.74 | 24.01 | 197,984 | -0.04(-0.15%) |
Sep 17, 2018 | 24.04 | 24.38 | 23.93 | 24.04 | 179,624 | -0.05(-0.19%) |
Sep 14, 2018 | 24.09 | 24.44 | 23.90 | 24.09 | 164,283 | -0.01(-0.04%) |
Sep 13, 2018 | 24.52 | 24.57 | 24.05 | 24.10 | 84,540 | -0.32(-1.30%) |
Sep 12, 2018 | 24.48 | 24.58 | 23.93 | 24.42 | 153,427 | +0.01(+0.04%) |
Sep 11, 2018 | 24.44 | 24.65 | 24.29 | 24.41 | 172,359 | -0.07(-0.30%) |
Sep 10, 2018 | 24.41 | 24.52 | 24.28 | 24.48 | 162,166 | +0.19(+0.78%) |
Sep 07, 2018 | 24.44 | 24.58 | 24.13 | 24.29 | 121,503 | -0.15(-0.63%) |
Sep 06, 2018 | 24.39 | 24.75 | 24.39 | 24.44 | 169,942 | +0.12(+0.48%) |
Sep 05, 2018 | 24.33 | 24.43 | 24.05 | 24.32 | 246,081 | +0.01(+0.04%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.16 | 24.32 | 91,473 | -0.22(-0.89%) |
Aug 31, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.36(+1.50%) | |
Aug 30, 2018 | 24.61 | 24.61 | 24.12 | 24.17 | 152,412 | -0.39(-1.59%) |
Aug 29, 2018 | 24.54 | 24.62 | 24.33 | 24.56 | 201,118 | +0.00(+0.00%) |
Aug 28, 2018 | 24.59 | 24.71 | 24.49 | 24.56 | 157,387 | -0.01(-0.04%) |
Aug 27, 2018 | 25.03 | 25.16 | 24.53 | 24.57 | 153,287 | -0.42(-1.66%) |
Aug 24, 2018 | 24.98 | 25.14 | 24.76 | 24.98 | 265,222 | +0.15(+0.62%) |
Aug 23, 2018 | 24.69 | 24.85 | 24.60 | 24.83 | 175,964 | +0.18(+0.73%) |
Aug 22, 2018 | 24.81 | 24.86 | 24.50 | 24.65 | 161,702 | -0.18(-0.73%) |
Aug 21, 2018 | 24.58 | 25.00 | 24.45 | 24.83 | 322,733 | +0.36(+1.48%) |
Aug 20, 2018 | 24.38 | 24.61 | 24.26 | 24.47 | 323,893 | +0.10(+0.41%) |
Aug 17, 2018 | 24.40 | 24.73 | 24.32 | 24.37 | 178,366 | -0.11(-0.44%) |
Aug 16, 2018 | 24.77 | 24.78 | 24.37 | 24.48 | 138,530 | -0.20(-0.80%) |
Aug 15, 2018 | 24.78 | 24.78 | 24.56 | 24.68 | 306,766 | -0.28(-1.12%) |
Aug 14, 2018 | 24.61 | 25.14 | 24.61 | 24.96 | 279,281 | +0.55(+2.26%) |
Aug 13, 2018 | 24.61 | 24.70 | 24.38 | 24.41 | 208,171 | -0.10(-0.41%) |
Aug 10, 2018 | 23.81 | 24.88 | 23.81 | 24.51 | 238,744 | +0.51(+2.14%) |
Aug 09, 2018 | 23.63 | 24.11 | 23.63 | 23.99 | 158,726 | +0.37(+1.57%) |
Aug 08, 2018 | 23.63 | 23.68 | 23.29 | 23.62 | 196,646 | -0.01(-0.04%) |
Aug 07, 2018 | 23.69 | 23.82 | 23.61 | 23.63 | 216,444 | -0.06(-0.27%) |
Aug 06, 2018 | 23.72 | 23.76 | 23.63 | 23.69 | 252,020 | -0.03(-0.11%) |
Aug 03, 2018 | 23.25 | 24.05 | 23.24 | 23.72 | 597,803 | +0.79(+3.46%) |
Aug 02, 2018 | 21.66 | 23.22 | 21.37 | 22.93 | 427,054 | +1.16(+5.35%) |