Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.73 | 19.94 | 19.73 | 19.83 | 16,886 | +0.47(+2.45%) |
Oct 30, 2018 | 19.47 | 19.47 | 19.30 | 19.35 | 1,773 | +0.12(+0.64%) |
Oct 29, 2018 | 19.59 | 19.59 | 19.23 | 19.23 | 787 | -0.11(-0.58%) |
Oct 26, 2018 | 19.58 | 19.58 | 19.34 | 19.34 | 1,127 | -0.36(-1.81%) |
Oct 25, 2018 | 19.50 | 19.70 | 19.50 | 19.70 | 2,157 | +0.27(+1.38%) |
Oct 24, 2018 | 19.71 | 19.71 | 19.43 | 19.43 | 839 | -0.78(-3.86%) |
Oct 23, 2018 | 20.06 | 20.27 | 20.06 | 20.21 | 5,686 | -0.19(-0.94%) |
Oct 22, 2018 | 20.54 | 20.54 | 20.35 | 20.41 | 2,657 | -0.24(-1.15%) |
Oct 19, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 102 | -0.00(-0.01%) |
Oct 18, 2018 | 20.80 | 20.80 | 20.62 | 20.64 | 4,379 | -0.43(-2.06%) |
Oct 17, 2018 | 21.06 | 21.08 | 21.06 | 21.08 | 1,968 | -0.10(-0.47%) |
Oct 16, 2018 | 20.88 | 21.18 | 20.81 | 21.18 | 156,239 | +0.36(+1.73%) |
Oct 15, 2018 | 20.73 | 20.86 | 20.72 | 20.82 | 9,612 | +0.01(+0.07%) |
Oct 12, 2018 | 21.00 | 21.00 | 20.58 | 20.80 | 4,610 | +0.04(+0.22%) |
Oct 11, 2018 | 21.05 | 21.05 | 20.76 | 20.76 | 4,961 | -0.61(-2.83%) |
Oct 10, 2018 | 21.36 | 21.37 | 21.36 | 21.36 | 3,180 | -0.37(-1.71%) |
Oct 09, 2018 | 21.95 | 21.95 | 21.74 | 21.74 | 5,219 | -0.22(-1.02%) |
Oct 08, 2018 | 21.95 | 21.96 | 21.86 | 21.96 | 444 | -0.11(-0.51%) |
Oct 05, 2018 | 22.02 | 22.09 | 21.94 | 22.07 | 2,663 | -0.23(-1.05%) |
Oct 04, 2018 | 22.22 | 22.31 | 22.22 | 22.31 | 511 | -0.25(-1.09%) |
Oct 03, 2018 | 22.51 | 22.67 | 22.51 | 22.55 | 1,982 | +0.12(+0.53%) |
Oct 02, 2018 | 22.48 | 22.55 | 22.43 | 22.43 | 7,377 | -0.12(-0.55%) |
Oct 01, 2018 | 22.65 | 22.65 | 22.56 | 22.56 | 1,629 | -0.03(-0.15%) |
Sep 28, 2018 | 22.52 | 22.65 | 22.52 | 22.59 | 1,844 | -0.10(-0.42%) |
Sep 27, 2018 | 22.67 | 22.72 | 22.67 | 22.69 | 1,073 | -0.12(-0.54%) |
Sep 26, 2018 | 22.74 | 22.83 | 22.74 | 22.81 | 4,330 | -0.11(-0.50%) |
Sep 25, 2018 | 22.96 | 22.96 | 22.91 | 22.92 | 1,854 | +0.02(+0.08%) |
Sep 24, 2018 | 22.94 | 22.94 | 22.86 | 22.91 | 5,481 | -0.23(-1.01%) |
Sep 21, 2018 | 23.10 | 23.14 | 23.10 | 23.14 | 2,049 | -0.04(-0.17%) |
Sep 20, 2018 | 23.13 | 23.20 | 23.13 | 23.18 | 2,881 | +0.19(+0.81%) |
Sep 19, 2018 | 23.06 | 23.06 | 22.98 | 23.00 | 3,652 | -0.01(-0.05%) |
Sep 18, 2018 | 23.01 | 23.03 | 22.98 | 23.01 | 949 | +0.18(+0.79%) |
Sep 17, 2018 | 23.01 | 23.01 | 22.83 | 22.83 | 4,562 | -0.24(-1.06%) |
Sep 14, 2018 | 22.98 | 23.07 | 22.91 | 23.07 | 2,561 | +0.20(+0.87%) |
Sep 13, 2018 | 22.86 | 22.91 | 22.86 | 22.87 | 4,164 | +0.12(+0.53%) |
Sep 12, 2018 | 22.74 | 22.75 | 22.74 | 22.75 | 978 | -0.07(-0.31%) |
Sep 11, 2018 | 22.69 | 22.82 | 22.69 | 22.82 | 1,900 | -0.03(-0.11%) |
Sep 10, 2018 | 22.79 | 22.86 | 22.79 | 22.85 | 9,261 | +0.10(+0.43%) |
Sep 07, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 513 | -0.07(-0.30%) |
Sep 06, 2018 | 23.09 | 23.17 | 22.82 | 22.82 | 6,723 | -0.30(-1.28%) |
Sep 05, 2018 | 23.04 | 23.12 | 22.99 | 23.12 | 2,487 | +0.01(+0.06%) |
Sep 04, 2018 | 23.14 | 23.24 | 23.05 | 23.10 | 3,310 | -0.16(-0.69%) |
Aug 31, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 23.37 | 23.37 | 23.25 | 23.25 | 3,913 | -0.31(-1.33%) |
Aug 29, 2018 | 23.56 | 23.61 | 23.45 | 23.56 | 5,440 | +0.06(+0.26%) |
Aug 28, 2018 | 23.55 | 23.55 | 23.46 | 23.50 | 3,834 | -0.03(-0.12%) |
Aug 27, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 326 | +0.27(+1.18%) |
Aug 24, 2018 | 23.21 | 23.29 | 23.21 | 23.26 | 3,283 | +0.02(+0.11%) |
Aug 23, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 269 | -0.08(-0.35%) |
Aug 22, 2018 | 23.31 | 23.32 | 23.28 | 23.32 | 1,373 | -0.14(-0.61%) |
Aug 21, 2018 | 23.36 | 23.46 | 23.36 | 23.46 | 1,467 | +0.30(+1.31%) |
Aug 20, 2018 | 23.06 | 23.16 | 23.06 | 23.16 | 1,811 | +0.21(+0.91%) |
Aug 17, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 102 | -0.00(-0.02%) |
Aug 16, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 326 | +0.34(+1.52%) |
Aug 15, 2018 | 22.65 | 22.65 | 22.58 | 22.61 | 6,713 | -0.42(-1.81%) |
Aug 14, 2018 | 22.96 | 23.05 | 22.96 | 23.02 | 2,205 | +0.23(+1.00%) |
Aug 13, 2018 | 22.94 | 22.99 | 22.80 | 22.80 | 1,099 | -0.15(-0.65%) |
Aug 10, 2018 | 22.97 | 22.97 | 22.95 | 22.95 | 820 | -0.42(-1.81%) |
Aug 09, 2018 | 23.35 | 23.37 | 23.35 | 23.37 | 1,808 | +0.00(+0.00%) |
Aug 08, 2018 | 23.36 | 23.37 | 23.36 | 23.37 | 836 | -0.03(-0.14%) |
Aug 07, 2018 | 23.39 | 23.43 | 23.39 | 23.40 | 1,407 | +0.19(+0.81%) |
Aug 06, 2018 | 23.11 | 23.21 | 23.11 | 23.21 | 3,019 | +0.19(+0.80%) |
Aug 03, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 102 | +0.13(+0.55%) |
Aug 02, 2018 | 22.76 | 22.90 | 22.76 | 22.90 | 552 | +0.03(+0.15%) |