Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.15 | 18.15 | 18.11 | 18.11 | 12,751 | +0.13(+0.72%) |
Oct 30, 2018 | 17.95 | 17.98 | 17.85 | 17.98 | 14,163 | +0.13(+0.72%) |
Oct 29, 2018 | 17.87 | 17.87 | 17.57 | 17.85 | 13,386 | +0.02(+0.13%) |
Oct 26, 2018 | 18.16 | 18.24 | 17.57 | 17.83 | 18,498 | -0.84(-4.49%) |
Oct 25, 2018 | 18.15 | 18.83 | 18.15 | 18.67 | 21,187 | +0.26(+1.40%) |
Oct 24, 2018 | 18.75 | 18.75 | 18.41 | 18.41 | 8,324 | -0.37(-1.98%) |
Oct 23, 2018 | 18.43 | 18.79 | 18.41 | 18.78 | 23,238 | -0.12(-0.66%) |
Oct 22, 2018 | 19.16 | 19.16 | 18.68 | 18.90 | 15,864 | -0.16(-0.82%) |
Oct 19, 2018 | 19.09 | 19.12 | 19.04 | 19.06 | 6,225 | +0.28(+1.51%) |
Oct 18, 2018 | 18.94 | 18.96 | 18.76 | 18.78 | 10,149 | -0.48(-2.49%) |
Oct 17, 2018 | 19.24 | 19.39 | 19.24 | 19.26 | 5,277 | -0.03(-0.15%) |
Oct 16, 2018 | 19.09 | 19.28 | 19.09 | 19.28 | 3,423 | +0.45(+2.39%) |
Oct 15, 2018 | 18.94 | 19.03 | 18.83 | 18.83 | 3,946 | -0.15(-0.80%) |
Oct 12, 2018 | 18.97 | 19.07 | 18.97 | 18.99 | 3,557 | +0.25(+1.32%) |
Oct 11, 2018 | 18.95 | 18.95 | 18.64 | 18.74 | 5,992 | -0.37(-1.93%) |
Oct 10, 2018 | 19.23 | 19.23 | 18.97 | 19.11 | 7,744 | -0.18(-0.92%) |
Oct 09, 2018 | 19.73 | 19.73 | 19.28 | 19.28 | 20,807 | -0.45(-2.28%) |
Oct 08, 2018 | 19.69 | 19.81 | 19.69 | 19.73 | 6,999 | +0.00(+0.00%) |
Oct 05, 2018 | 19.96 | 19.98 | 19.73 | 19.73 | 7,292 | -0.37(-1.82%) |
Oct 04, 2018 | 20.12 | 20.12 | 19.91 | 20.10 | 9,064 | -0.14(-0.69%) |
Oct 03, 2018 | 20.43 | 20.48 | 20.24 | 20.24 | 5,999 | -0.08(-0.41%) |
Oct 02, 2018 | 20.26 | 20.32 | 20.26 | 20.32 | 7,916 | -0.21(-1.01%) |
Oct 01, 2018 | 20.63 | 20.68 | 20.42 | 20.53 | 23,805 | -0.07(-0.33%) |
Sep 28, 2018 | 20.75 | 20.83 | 20.57 | 20.60 | 8,181 | -0.20(-0.97%) |
Sep 27, 2018 | 20.86 | 20.94 | 20.72 | 20.80 | 12,047 | -0.09(-0.43%) |
Sep 26, 2018 | 20.73 | 20.89 | 20.64 | 20.89 | 4,249 | +0.19(+0.92%) |
Sep 25, 2018 | 20.70 | 20.70 | 19 | +0.00(+0.00%) | ||
Sep 24, 2018 | 20.21 | 20.71 | 20.21 | 20.70 | 5,650 | +0.25(+1.24%) |
Sep 21, 2018 | 20.50 | 20.66 | 20.39 | 20.45 | 8,004 | -0.07(-0.33%) |
Sep 20, 2018 | 20.46 | 20.52 | 20.40 | 20.52 | 4,156 | +0.24(+1.19%) |
Sep 19, 2018 | 20.26 | 20.31 | 20.10 | 20.27 | 4,252 | -0.01(-0.06%) |
Sep 18, 2018 | 19.96 | 20.31 | 19.96 | 20.28 | 15,028 | +0.40(+2.01%) |
Sep 17, 2018 | 19.99 | 20.01 | 19.89 | 19.89 | 5,122 | -0.22(-1.09%) |
Sep 14, 2018 | 20.10 | 20.25 | 20.10 | 20.10 | 4,802 | +0.14(+0.68%) |
Sep 13, 2018 | 19.94 | 20.01 | 19.87 | 19.97 | 7,056 | +0.16(+0.79%) |
Sep 12, 2018 | 19.79 | 20.16 | 19.79 | 19.81 | 13,656 | -0.01(-0.03%) |
Sep 11, 2018 | 20.11 | 20.11 | 19.73 | 19.82 | 48,375 | -0.39(-1.93%) |
Sep 10, 2018 | 20.26 | 20.26 | 20.21 | 20.21 | 2,804 | -0.05(-0.26%) |
Sep 07, 2018 | 20.19 | 20.29 | 20.19 | 20.26 | 1,956 | -0.19(-0.91%) |
Sep 06, 2018 | 20.48 | 20.48 | 20.39 | 20.45 | 3,564 | +0.02(+0.10%) |
Sep 05, 2018 | 20.54 | 20.57 | 20.42 | 20.43 | 11,627 | -0.27(-1.32%) |
Sep 04, 2018 | 20.67 | 20.80 | 20.67 | 20.70 | 5,930 | -0.03(-0.16%) |
Aug 31, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.03(+0.16%) | |
Aug 30, 2018 | 20.73 | 20.73 | 20.67 | 20.70 | 2,794 | -0.21(-1.02%) |
Aug 29, 2018 | 20.75 | 20.94 | 20.75 | 20.91 | 6,426 | +0.20(+0.95%) |
Aug 28, 2018 | 20.77 | 20.79 | 20.72 | 20.72 | 3,936 | -0.08(-0.41%) |
Aug 27, 2018 | 20.76 | 20.80 | 20.52 | 20.80 | 9,003 | +0.17(+0.82%) |
Aug 24, 2018 | 20.61 | 20.66 | 20.61 | 20.63 | 3,735 | +0.28(+1.40%) |
Aug 23, 2018 | 20.26 | 20.48 | 20.26 | 20.35 | 5,800 | -0.10(-0.48%) |
Aug 22, 2018 | 20.45 | 20.45 | 20.35 | 20.45 | 3,669 | +0.13(+0.66%) |
Aug 21, 2018 | 20.17 | 20.31 | 20.17 | 20.31 | 1,746 | +0.30(+1.49%) |
Aug 20, 2018 | 20.12 | 20.12 | 20.01 | 20.01 | 7,353 | -0.11(-0.53%) |
Aug 17, 2018 | 20.00 | 20.12 | 19.87 | 20.12 | 7,648 | +0.16(+0.82%) |
Aug 16, 2018 | 19.74 | 20.07 | 19.74 | 19.96 | 18,551 | +0.35(+1.81%) |
Aug 15, 2018 | 19.87 | 19.87 | 19.60 | 19.60 | 5,437 | -0.57(-2.80%) |
Aug 14, 2018 | 20.21 | 20.24 | 20.15 | 20.17 | 6,954 | +0.15(+0.77%) |
Aug 13, 2018 | 19.95 | 20.01 | 19.88 | 20.01 | 3,772 | -0.28(-1.39%) |
Aug 10, 2018 | 20.38 | 20.38 | 20.24 | 20.30 | 4,802 | -0.36(-1.74%) |
Aug 09, 2018 | 20.72 | 20.81 | 20.66 | 20.66 | 620 | -0.07(-0.33%) |
Aug 08, 2018 | 20.70 | 20.80 | 20.67 | 20.72 | 5,907 | -0.02(-0.08%) |
Aug 07, 2018 | 20.70 | 20.80 | 20.70 | 20.74 | 1,417 | +0.16(+0.79%) |
Aug 06, 2018 | 20.56 | 20.59 | 20.56 | 20.58 | 2,198 | +0.03(+0.14%) |
Aug 03, 2018 | 20.54 | 20.64 | 20.54 | 20.55 | 4,268 | +0.21(+1.02%) |
Aug 02, 2018 | 20.34 | 20.48 | 20.32 | 20.34 | 4,286 | -0.51(-2.47%) |