Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.63 | 21.63 | 21.37 | 21.41 | 88,171 | -0.40(-1.83%) |
Oct 30, 2018 | 21.74 | 22.07 | 21.59 | 21.81 | 66,480 | -0.06(-0.30%) |
Oct 29, 2018 | 22.07 | 22.32 | 21.78 | 21.88 | 70,974 | -0.32(-1.42%) |
Oct 26, 2018 | 22.28 | 22.57 | 22.09 | 22.19 | 80,695 | -0.19(-0.87%) |
Oct 25, 2018 | 22.93 | 22.93 | 22.30 | 22.39 | 64,664 | -0.51(-2.23%) |
Oct 24, 2018 | 23.31 | 23.31 | 22.85 | 22.90 | 271,948 | -0.49(-2.10%) |
Oct 23, 2018 | 23.77 | 23.84 | 23.30 | 23.39 | 121,824 | +0.25(+1.08%) |
Oct 22, 2018 | 23.23 | 23.26 | 22.85 | 23.14 | 299,957 | -0.12(-0.52%) |
Oct 19, 2018 | 23.37 | 23.59 | 23.25 | 23.26 | 512,616 | -0.06(-0.24%) |
Oct 18, 2018 | 23.46 | 23.60 | 23.25 | 23.32 | 73,309 | -0.23(-0.99%) |
Oct 17, 2018 | 23.59 | 23.85 | 23.39 | 23.55 | 60,281 | -0.04(-0.16%) |
Oct 16, 2018 | 23.65 | 23.83 | 23.40 | 23.59 | 92,107 | +0.23(+0.99%) |
Oct 15, 2018 | 23.26 | 23.58 | 23.19 | 23.35 | 117,119 | +0.34(+1.49%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.69 | 23.01 | 194,358 | +0.15(+0.65%) |
Oct 11, 2018 | 22.28 | 22.93 | 22.10 | 22.86 | 126,954 | +0.91(+4.12%) |
Oct 10, 2018 | 22.09 | 22.09 | 21.66 | 21.96 | 63,292 | -0.20(-0.90%) |
Oct 09, 2018 | 22.12 | 22.20 | 21.92 | 22.16 | 39,060 | -0.07(-0.33%) |
Oct 08, 2018 | 22.10 | 22.23 | 21.80 | 22.23 | 83,604 | +0.02(+0.08%) |
Oct 05, 2018 | 22.29 | 22.42 | 22.15 | 22.21 | 55,808 | -0.07(-0.33%) |
Oct 04, 2018 | 22.36 | 22.50 | 22.12 | 22.29 | 79,720 | -0.05(-0.21%) |
Oct 03, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 193,362 | -0.16(-0.70%) |
Oct 02, 2018 | 22.55 | 22.72 | 22.46 | 22.49 | 57,851 | +0.17(+0.75%) |
Oct 01, 2018 | 22.48 | 22.48 | 22.23 | 22.32 | 193,181 | -0.17(-0.74%) |
Sep 28, 2018 | 22.40 | 22.65 | 22.35 | 22.49 | 329,677 | +0.09(+0.41%) |
Sep 27, 2018 | 22.48 | 22.50 | 22.30 | 22.40 | 57,403 | -0.12(-0.54%) |
Sep 26, 2018 | 22.77 | 22.85 | 22.41 | 22.52 | 151,776 | -0.33(-1.46%) |
Sep 25, 2018 | 23.01 | 23.12 | 22.79 | 22.85 | 94,612 | +0.11(+0.49%) |
Sep 24, 2018 | 23.11 | 23.26 | 22.72 | 22.74 | 606,019 | -0.18(-0.77%) |
Sep 21, 2018 | 22.94 | 23.11 | 22.80 | 22.92 | 235,406 | -0.32(-1.36%) |
Sep 20, 2018 | 23.17 | 23.52 | 23.02 | 23.23 | 116,813 | +0.26(+1.13%) |
Sep 19, 2018 | 22.56 | 23.08 | 22.53 | 22.97 | 112,852 | +0.58(+2.61%) |
Sep 18, 2018 | 22.36 | 22.52 | 22.20 | 22.39 | 66,601 | +0.03(+0.12%) |
Sep 17, 2018 | 22.05 | 22.37 | 21.93 | 22.36 | 70,388 | +0.45(+2.08%) |
Sep 14, 2018 | 22.11 | 22.18 | 21.91 | 21.91 | 43,633 | -0.12(-0.55%) |
Sep 13, 2018 | 22.43 | 22.55 | 22.01 | 22.03 | 88,573 | -0.22(-1.00%) |
Sep 12, 2018 | 21.49 | 22.32 | 21.36 | 22.25 | 105,545 | +0.71(+3.32%) |
Sep 11, 2018 | 21.44 | 21.56 | 21.07 | 21.53 | 224,080 | -0.09(-0.43%) |
Sep 10, 2018 | 21.98 | 21.98 | 21.58 | 21.63 | 396,412 | -0.25(-1.15%) |
Sep 07, 2018 | 22.01 | 22.15 | 21.77 | 21.88 | 95,994 | -0.25(-1.13%) |
Sep 06, 2018 | 22.29 | 22.45 | 22.02 | 22.13 | 71,894 | +0.11(+0.51%) |
Sep 05, 2018 | 22.09 | 22.12 | 21.86 | 22.02 | 54,240 | -0.06(-0.25%) |
Sep 04, 2018 | 22.29 | 22.45 | 21.84 | 22.07 | 215,682 | -0.83(-3.61%) |
Aug 31, 2018 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.44%) | |
Aug 30, 2018 | 23.20 | 23.20 | 22.94 | 23.00 | 79,896 | -0.58(-2.44%) |
Aug 29, 2018 | 23.31 | 23.58 | 23.22 | 23.58 | 40,079 | +0.21(+0.91%) |
Aug 28, 2018 | 23.97 | 24.07 | 23.33 | 23.36 | 103,332 | -0.50(-2.10%) |
Aug 27, 2018 | 23.58 | 23.94 | 23.52 | 23.86 | 134,540 | +0.46(+1.98%) |
Aug 24, 2018 | 22.95 | 23.59 | 22.93 | 23.40 | 187,248 | +0.97(+4.30%) |
Aug 23, 2018 | 23.05 | 23.05 | 22.43 | 22.43 | 178,067 | -0.84(-3.63%) |
Aug 22, 2018 | 23.30 | 23.41 | 23.18 | 23.28 | 41,789 | +0.04(+0.16%) |
Aug 21, 2018 | 23.07 | 23.30 | 22.93 | 23.24 | 61,806 | +0.22(+0.97%) |
Aug 20, 2018 | 22.85 | 23.11 | 22.79 | 23.02 | 193,386 | +0.27(+1.18%) |
Aug 17, 2018 | 22.26 | 22.84 | 22.24 | 22.75 | 117,218 | +0.58(+2.64%) |
Aug 16, 2018 | 22.67 | 22.88 | 22.13 | 22.16 | 105,243 | -0.23(-1.04%) |
Aug 15, 2018 | 23.26 | 23.49 | 22.35 | 22.40 | 224,275 | -1.36(-5.71%) |
Aug 14, 2018 | 23.86 | 24.04 | 23.71 | 23.75 | 66,959 | -0.06(-0.23%) |
Aug 13, 2018 | 24.53 | 24.59 | 23.69 | 23.81 | 169,190 | -0.81(-3.28%) |
Aug 10, 2018 | 24.71 | 24.88 | 24.60 | 24.62 | 49,559 | -0.40(-1.60%) |
Aug 09, 2018 | 24.82 | 25.21 | 24.82 | 25.01 | 92,351 | +0.15(+0.60%) |
Aug 08, 2018 | 24.91 | 25.02 | 24.63 | 24.87 | 138,409 | -0.05(-0.19%) |
Aug 07, 2018 | 25.23 | 25.36 | 24.88 | 24.91 | 95,416 | -0.06(-0.22%) |
Aug 06, 2018 | 25.01 | 25.20 | 24.93 | 24.97 | 75,585 | -0.31(-1.21%) |
Aug 03, 2018 | 25.14 | 25.47 | 25.14 | 25.27 | 266,220 | +0.31(+1.23%) |
Aug 02, 2018 | 25.15 | 25.26 | 24.87 | 24.97 | 97,078 | -0.32(-1.28%) |