Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.61 | 20.24 | 19.61 | 19.77 | 8,228 | +0.34(+1.77%) |
Oct 30, 2018 | 19.02 | 19.42 | 19.00 | 19.42 | 30,505 | +0.54(+2.86%) |
Oct 29, 2018 | 19.79 | 19.79 | 18.73 | 18.88 | 17,454 | -0.63(-3.21%) |
Oct 26, 2018 | 19.59 | 19.76 | 19.21 | 19.51 | 17,616 | -0.23(-1.17%) |
Oct 25, 2018 | 19.69 | 19.91 | 19.47 | 19.74 | 39,463 | +0.40(+2.08%) |
Oct 24, 2018 | 20.39 | 20.39 | 19.34 | 19.34 | 37,513 | -1.14(-5.57%) |
Oct 23, 2018 | 20.66 | 20.68 | 20.14 | 20.48 | 30,261 | -0.63(-3.00%) |
Oct 22, 2018 | 21.35 | 21.35 | 21.00 | 21.11 | 47,127 | -0.19(-0.89%) |
Oct 19, 2018 | 21.69 | 21.75 | 21.30 | 21.30 | 64,633 | -0.49(-2.24%) |
Oct 18, 2018 | 21.75 | 21.96 | 21.57 | 21.79 | 42,120 | -0.23(-1.05%) |
Oct 17, 2018 | 22.26 | 22.26 | 21.85 | 22.02 | 38,282 | -0.38(-1.68%) |
Oct 16, 2018 | 22.12 | 22.44 | 22.03 | 22.40 | 12,840 | +0.33(+1.50%) |
Oct 15, 2018 | 22.06 | 22.15 | 21.88 | 22.07 | 28,704 | +0.02(+0.09%) |
Oct 12, 2018 | 22.41 | 22.41 | 21.74 | 22.05 | 48,066 | +0.14(+0.63%) |
Oct 11, 2018 | 22.37 | 22.55 | 21.80 | 21.91 | 30,557 | -0.66(-2.92%) |
Oct 10, 2018 | 23.46 | 23.51 | 22.56 | 22.57 | 92,546 | -0.93(-3.97%) |
Oct 09, 2018 | 23.49 | 23.86 | 23.49 | 23.50 | 20,071 | +0.05(+0.22%) |
Oct 08, 2018 | 23.52 | 23.58 | 23.27 | 23.45 | 8,734 | -0.22(-0.91%) |
Oct 05, 2018 | 23.79 | 23.81 | 23.49 | 23.67 | 19,366 | -0.09(-0.37%) |
Oct 04, 2018 | 24.15 | 24.15 | 23.71 | 23.75 | 11,903 | -0.44(-1.80%) |
Oct 03, 2018 | 23.79 | 24.29 | 23.79 | 24.19 | 232,996 | +0.57(+2.43%) |
Oct 02, 2018 | 23.73 | 23.80 | 23.47 | 23.61 | 34,306 | -0.10(-0.43%) |
Oct 01, 2018 | 23.68 | 23.86 | 23.58 | 23.72 | 31,573 | +0.19(+0.80%) |
Sep 28, 2018 | 23.34 | 23.78 | 23.34 | 23.53 | 16,450 | +0.16(+0.70%) |
Sep 27, 2018 | 23.50 | 23.50 | 23.33 | 23.37 | 16,496 | +0.03(+0.15%) |
Sep 26, 2018 | 23.39 | 23.59 | 23.33 | 23.33 | 11,116 | -0.28(-1.20%) |
Sep 25, 2018 | 23.58 | 23.85 | 23.58 | 23.61 | 43,472 | +0.25(+1.06%) |
Sep 24, 2018 | 23.19 | 23.46 | 23.19 | 23.37 | 34,682 | +0.46(+2.02%) |
Sep 21, 2018 | 22.87 | 22.98 | 22.83 | 22.90 | 14,020 | +0.15(+0.64%) |
Sep 20, 2018 | 22.84 | 22.90 | 22.70 | 22.76 | 9,019 | +0.07(+0.30%) |
Sep 19, 2018 | 22.73 | 22.80 | 22.67 | 22.69 | 13,824 | -0.02(-0.11%) |
Sep 18, 2018 | 22.64 | 22.81 | 22.63 | 22.71 | 11,952 | +0.27(+1.20%) |
Sep 17, 2018 | 22.53 | 22.63 | 22.45 | 22.45 | 5,668 | -0.11(-0.47%) |
Sep 14, 2018 | 22.53 | 22.59 | 22.46 | 22.55 | 12,267 | +0.13(+0.58%) |
Sep 13, 2018 | 22.50 | 22.50 | 22.26 | 22.42 | 12,311 | -0.11(-0.47%) |
Sep 12, 2018 | 22.42 | 22.69 | 22.42 | 22.53 | 47,144 | +0.23(+1.04%) |
Sep 11, 2018 | 21.95 | 22.36 | 21.77 | 22.30 | 31,596 | +0.29(+1.33%) |
Sep 10, 2018 | 21.95 | 22.11 | 21.87 | 22.00 | 22,305 | +0.11(+0.50%) |
Sep 07, 2018 | 21.91 | 21.95 | 21.80 | 21.89 | 14,604 | -0.27(-1.20%) |
Sep 06, 2018 | 22.74 | 22.74 | 22.01 | 22.16 | 75,874 | -0.65(-2.87%) |
Sep 05, 2018 | 22.86 | 22.86 | 22.43 | 22.81 | 98,952 | -0.15(-0.65%) |
Sep 04, 2018 | 23.30 | 23.42 | 22.91 | 22.96 | 22,392 | -0.22(-0.95%) |
Aug 31, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.09(-0.37%) | |
Aug 30, 2018 | 23.20 | 23.33 | 23.04 | 23.27 | 57,456 | +0.03(+0.15%) |
Aug 29, 2018 | 22.97 | 23.36 | 22.92 | 23.24 | 15,156 | +0.29(+1.25%) |
Aug 28, 2018 | 23.23 | 23.23 | 22.90 | 22.95 | 19,987 | -0.25(-1.09%) |
Aug 27, 2018 | 23.20 | 23.32 | 23.06 | 23.20 | 20,567 | +0.15(+0.63%) |
Aug 24, 2018 | 23.06 | 23.25 | 23.02 | 23.06 | 12,151 | +0.21(+0.90%) |
Aug 23, 2018 | 22.72 | 22.87 | 22.70 | 22.85 | 4,324 | -0.02(-0.08%) |
Aug 22, 2018 | 22.66 | 22.95 | 22.66 | 22.87 | 33,544 | +0.39(+1.73%) |
Aug 21, 2018 | 22.18 | 22.60 | 22.18 | 22.48 | 12,725 | +0.36(+1.65%) |
Aug 20, 2018 | 21.81 | 22.19 | 21.81 | 22.12 | 347,268 | +0.32(+1.49%) |
Aug 17, 2018 | 21.65 | 21.95 | 21.65 | 21.79 | 16,123 | +0.09(+0.43%) |
Aug 16, 2018 | 21.66 | 21.87 | 21.65 | 21.70 | 14,244 | +0.04(+0.19%) |
Aug 15, 2018 | 22.29 | 22.30 | 21.44 | 21.66 | 78,258 | -0.82(-3.65%) |
Aug 14, 2018 | 22.42 | 22.57 | 22.34 | 22.48 | 12,709 | +0.16(+0.73%) |
Aug 13, 2018 | 22.71 | 22.73 | 22.31 | 22.31 | 80,655 | -0.44(-1.92%) |
Aug 10, 2018 | 22.50 | 22.75 | 22.50 | 22.75 | 9,697 | +0.16(+0.70%) |
Aug 09, 2018 | 22.80 | 22.80 | 22.56 | 22.59 | 61,186 | -0.29(-1.29%) |
Aug 08, 2018 | 22.98 | 22.98 | 22.62 | 22.89 | 60,681 | -0.22(-0.96%) |
Aug 07, 2018 | 23.11 | 23.31 | 23.06 | 23.11 | 52,452 | +0.21(+0.93%) |
Aug 06, 2018 | 22.75 | 22.96 | 22.74 | 22.90 | 11,721 | +0.25(+1.10%) |
Aug 03, 2018 | 22.80 | 22.83 | 22.54 | 22.65 | 7,711 | -0.11(-0.49%) |
Aug 02, 2018 | 22.71 | 22.82 | 22.37 | 22.76 | 8,530 | -0.09(-0.40%) |