Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.96 | 22.04 | 21.90 | 22.00 | 2,006 | +0.35(+1.62%) |
Oct 30, 2018 | 21.64 | 21.67 | 21.53 | 21.65 | 13,093 | +0.30(+1.41%) |
Oct 29, 2018 | 21.48 | 21.71 | 21.35 | 21.35 | 15,331 | -0.09(-0.42%) |
Oct 26, 2018 | 21.42 | 21.58 | 21.35 | 21.44 | 11,100 | -0.25(-1.16%) |
Oct 25, 2018 | 21.75 | 21.78 | 21.69 | 21.69 | 4,652 | +0.17(+0.79%) |
Oct 24, 2018 | 22.00 | 22.03 | 21.52 | 21.52 | 2,124 | -0.59(-2.66%) |
Oct 23, 2018 | 21.78 | 22.15 | 21.73 | 22.11 | 8,502 | -0.07(-0.32%) |
Oct 22, 2018 | 22.22 | 22.29 | 22.14 | 22.18 | 14,134 | -0.17(-0.76%) |
Oct 19, 2018 | 22.52 | 22.59 | 22.35 | 22.35 | 11,700 | +0.02(+0.08%) |
Oct 18, 2018 | 22.52 | 22.58 | 22.30 | 22.33 | 10,891 | -0.27(-1.19%) |
Oct 17, 2018 | 22.59 | 22.74 | 22.48 | 22.60 | 18,178 | -0.05(-0.22%) |
Oct 16, 2018 | 22.51 | 22.67 | 22.43 | 22.65 | 16,232 | +0.30(+1.32%) |
Oct 15, 2018 | 22.36 | 22.46 | 22.30 | 22.35 | 9,223 | +0.13(+0.61%) |
Oct 12, 2018 | 22.31 | 22.35 | 22.07 | 22.22 | 20,200 | +0.20(+0.91%) |
Oct 11, 2018 | 22.48 | 22.66 | 22.02 | 22.02 | 16,828 | -0.56(-2.48%) |
Oct 10, 2018 | 23.08 | 23.15 | 22.58 | 22.58 | 51,308 | -0.69(-2.97%) |
Oct 09, 2018 | 23.22 | 23.33 | 23.22 | 23.27 | 5,383 | -0.02(-0.09%) |
Oct 08, 2018 | 23.20 | 23.29 | 23.20 | 23.29 | 2,496 | +0.04(+0.17%) |
Oct 05, 2018 | 23.24 | 23.25 | 23.13 | 23.25 | 1,500 | -0.08(-0.34%) |
Oct 04, 2018 | 23.50 | 23.50 | 23.25 | 23.33 | 4,828 | -0.21(-0.89%) |
Oct 03, 2018 | 23.57 | 23.65 | 23.50 | 23.54 | 14,586 | -0.01(-0.04%) |
Oct 02, 2018 | 23.46 | 23.61 | 23.46 | 23.55 | 29,861 | +0.08(+0.34%) |
Oct 01, 2018 | 23.58 | 23.62 | 23.47 | 23.47 | 20,066 | -0.02(-0.08%) |
Sep 28, 2018 | 23.49 | 23.51 | 23.45 | 23.49 | 23,600 | +0.04(+0.17%) |
Sep 27, 2018 | 23.49 | 23.56 | 23.45 | 23.45 | 7,152 | +0.01(+0.04%) |
Sep 26, 2018 | 23.56 | 23.60 | 23.44 | 23.44 | 12,303 | -0.08(-0.34%) |
Sep 25, 2018 | 23.73 | 23.73 | 23.42 | 23.52 | 8,781 | -0.04(-0.17%) |
Sep 24, 2018 | 23.60 | 23.60 | 23.50 | 23.56 | 7,844 | -0.24(-1.01%) |
Sep 21, 2018 | 23.97 | 23.97 | 23.71 | 23.80 | 2,400 | +0.08(+0.32%) |
Sep 20, 2018 | 23.68 | 23.73 | 23.60 | 23.72 | 10,655 | +0.21(+0.91%) |
Sep 19, 2018 | 23.48 | 23.59 | 23.48 | 23.51 | 3,410 | -0.03(-0.13%) |
Sep 18, 2018 | 23.42 | 23.54 | 23.31 | 23.54 | 9,716 | +0.21(+0.90%) |
Sep 17, 2018 | 23.43 | 23.43 | 23.33 | 23.33 | 3,886 | +0.00(+0.00%) |
Sep 14, 2018 | 23.32 | 23.37 | 23.32 | 23.33 | 900 | -0.14(-0.60%) |
Sep 13, 2018 | 23.46 | 23.49 | 23.37 | 23.47 | 19,438 | +0.14(+0.60%) |
Sep 12, 2018 | 23.35 | 23.35 | 23.30 | 23.33 | 13,784 | +0.04(+0.17%) |
Sep 11, 2018 | 23.21 | 23.30 | 23.21 | 23.29 | 4,392 | +0.07(+0.30%) |
Sep 10, 2018 | 23.35 | 23.35 | 23.22 | 23.22 | 296 | +0.04(+0.17%) |
Sep 07, 2018 | 23.30 | 23.30 | 23.17 | 23.18 | 500 | -0.12(-0.52%) |
Sep 06, 2018 | 23.24 | 23.30 | 23.18 | 23.30 | 4,769 | +0.00(+0.00%) |
Sep 05, 2018 | 23.19 | 23.32 | 23.19 | 23.30 | 9,319 | +0.00(+0.00%) |
Sep 04, 2018 | 23.22 | 23.30 | 23.22 | 23.30 | 2,253 | -0.02(-0.09%) |
Aug 31, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.04(-0.17%) | |
Aug 30, 2018 | 23.46 | 23.48 | 23.33 | 23.36 | 12,379 | -0.14(-0.60%) |
Aug 29, 2018 | 23.47 | 23.51 | 23.44 | 23.50 | 17,727 | +0.18(+0.77%) |
Aug 28, 2018 | 23.40 | 23.40 | 23.29 | 23.32 | 5,749 | -0.02(-0.08%) |
Aug 27, 2018 | 23.39 | 23.40 | 23.32 | 23.34 | 7,444 | +0.10(+0.43%) |
Aug 24, 2018 | 23.09 | 23.24 | 23.09 | 23.24 | 6,600 | +0.11(+0.48%) |
Aug 23, 2018 | 23.06 | 23.13 | 23.05 | 23.13 | 2,467 | -0.07(-0.30%) |
Aug 22, 2018 | 23.18 | 23.25 | 23.12 | 23.20 | 12,385 | +0.01(+0.04%) |
Aug 21, 2018 | 23.17 | 23.26 | 23.17 | 23.19 | 3,753 | +0.02(+0.09%) |
Aug 20, 2018 | 23.20 | 23.21 | 23.17 | 23.17 | 11,472 | +0.07(+0.30%) |
Aug 17, 2018 | 23.02 | 23.10 | 22.96 | 23.10 | 10,200 | +0.09(+0.39%) |
Aug 16, 2018 | 22.99 | 23.03 | 22.96 | 23.01 | 15,981 | +0.31(+1.38%) |
Aug 15, 2018 | 22.61 | 22.74 | 22.61 | 22.70 | 2,198 | -0.13(-0.59%) |
Aug 14, 2018 | 22.71 | 22.93 | 22.71 | 22.83 | 8,631 | +0.02(+0.09%) |
Aug 13, 2018 | 22.95 | 22.95 | 22.74 | 22.81 | 2,339 | +0.01(+0.04%) |
Aug 10, 2018 | 22.81 | 22.94 | 22.78 | 22.80 | 11,200 | -0.16(-0.70%) |
Aug 09, 2018 | 23.06 | 23.09 | 22.95 | 22.96 | 11,029 | -0.14(-0.61%) |
Aug 08, 2018 | 23.13 | 23.13 | 23.06 | 23.10 | 10,715 | -0.05(-0.24%) |
Aug 07, 2018 | 23.21 | 23.21 | 23.12 | 23.16 | 6,476 | -0.00(-0.02%) |
Aug 06, 2018 | 23.05 | 23.16 | 23.05 | 23.16 | 2,725 | +0.05(+0.22%) |
Aug 03, 2018 | 23.00 | 23.11 | 23.00 | 23.11 | 2,100 | +0.12(+0.52%) |
Aug 02, 2018 | 22.87 | 22.99 | 22.87 | 22.99 | 6,233 | +0.17(+0.74%) |