Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.29 | 22.38 | 22.27 | 22.31 | 404,283 | -0.12(-0.55%) |
Oct 30, 2018 | 22.32 | 22.46 | 22.32 | 22.43 | 116,470 | +0.10(+0.44%) |
Oct 29, 2018 | 22.59 | 22.66 | 22.23 | 22.33 | 144,328 | -0.14(-0.62%) |
Oct 26, 2018 | 22.31 | 22.54 | 22.23 | 22.47 | 483,884 | +0.06(+0.26%) |
Oct 25, 2018 | 22.37 | 22.50 | 22.33 | 22.41 | 140,690 | +0.19(+0.85%) |
Oct 24, 2018 | 22.50 | 22.51 | 22.21 | 22.22 | 112,033 | -0.35(-1.56%) |
Oct 23, 2018 | 22.49 | 22.65 | 22.38 | 22.58 | 156,587 | -0.18(-0.79%) |
Oct 22, 2018 | 22.80 | 22.81 | 22.70 | 22.76 | 80,050 | -0.03(-0.14%) |
Oct 19, 2018 | 22.74 | 22.85 | 22.74 | 22.79 | 139,905 | +0.11(+0.51%) |
Oct 18, 2018 | 22.84 | 22.88 | 22.62 | 22.68 | 93,352 | -0.09(-0.40%) |
Oct 17, 2018 | 22.79 | 22.89 | 22.75 | 22.77 | 128,827 | +0.03(+0.14%) |
Oct 16, 2018 | 22.59 | 22.73 | 22.56 | 22.73 | 159,088 | +0.39(+1.76%) |
Oct 15, 2018 | 22.28 | 22.42 | 22.20 | 22.34 | 355,732 | +0.01(+0.04%) |
Oct 12, 2018 | 22.37 | 22.37 | 22.17 | 22.33 | 305,380 | -0.04(-0.19%) |
Oct 11, 2018 | 22.49 | 22.55 | 22.32 | 22.37 | 552,221 | -0.14(-0.62%) |
Oct 10, 2018 | 22.84 | 22.84 | 22.49 | 22.51 | 142,015 | -0.43(-1.86%) |
Oct 09, 2018 | 22.77 | 22.95 | 22.77 | 22.94 | 110,148 | +0.20(+0.87%) |
Oct 08, 2018 | 22.58 | 22.74 | 22.55 | 22.74 | 152,312 | +0.07(+0.29%) |
Oct 05, 2018 | 22.71 | 22.71 | 22.58 | 22.68 | 117,135 | -0.04(-0.18%) |
Oct 04, 2018 | 22.86 | 22.91 | 22.63 | 22.72 | 198,373 | -0.44(-1.88%) |
Oct 03, 2018 | 23.25 | 23.30 | 23.14 | 23.15 | 161,886 | -0.08(-0.35%) |
Oct 02, 2018 | 23.21 | 23.29 | 23.18 | 23.23 | 101,554 | -0.27(-1.15%) |
Oct 01, 2018 | 23.56 | 23.56 | 23.48 | 23.50 | 58,788 | -0.02(-0.10%) |
Sep 28, 2018 | 23.55 | 23.60 | 23.49 | 23.53 | 68,795 | -0.16(-0.69%) |
Sep 27, 2018 | 23.76 | 23.79 | 23.69 | 23.69 | 100,174 | -0.11(-0.45%) |
Sep 26, 2018 | 23.77 | 23.92 | 23.77 | 23.80 | 102,873 | +0.10(+0.42%) |
Sep 25, 2018 | 23.75 | 23.80 | 23.70 | 23.70 | 58,686 | +0.00(+0.00%) |
Sep 24, 2018 | 23.77 | 23.83 | 23.70 | 23.70 | 91,603 | -0.11(-0.48%) |
Sep 21, 2018 | 23.77 | 23.82 | 23.77 | 23.81 | 77,929 | -0.13(-0.55%) |
Sep 20, 2018 | 23.91 | 23.97 | 23.87 | 23.95 | 68,662 | +0.11(+0.48%) |
Sep 19, 2018 | 23.79 | 23.87 | 23.79 | 23.83 | 60,787 | -0.14(-0.58%) |
Sep 18, 2018 | 23.87 | 23.98 | 23.83 | 23.97 | 30,366 | +0.28(+1.17%) |
Sep 17, 2018 | 23.75 | 23.79 | 23.69 | 23.69 | 19,223 | +0.07(+0.28%) |
Sep 14, 2018 | 23.71 | 23.75 | 23.59 | 23.63 | 150,957 | -0.06(-0.24%) |
Sep 13, 2018 | 23.77 | 23.79 | 23.64 | 23.68 | 33,580 | +0.11(+0.48%) |
Sep 12, 2018 | 23.45 | 23.62 | 23.45 | 23.57 | 101,146 | +0.17(+0.73%) |
Sep 11, 2018 | 23.28 | 23.40 | 23.24 | 23.40 | 117,548 | +0.09(+0.39%) |
Sep 10, 2018 | 23.41 | 23.41 | 23.29 | 23.31 | 73,305 | +0.02(+0.07%) |
Sep 07, 2018 | 23.29 | 23.36 | 23.25 | 23.29 | 57,957 | -0.16(-0.66%) |
Sep 06, 2018 | 23.45 | 23.51 | 23.37 | 23.45 | 183,097 | -0.01(-0.03%) |
Sep 05, 2018 | 23.46 | 23.47 | 23.39 | 23.46 | 94,839 | -0.13(-0.55%) |
Sep 04, 2018 | 23.55 | 23.60 | 23.51 | 23.59 | 64,212 | -0.22(-0.93%) |
Aug 31, 2018 | 23.81 | 23.81 | 23.81 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 23.67 | 23.93 | 23.45 | 23.87 | 60,625 | -0.26(-1.08%) |
Aug 29, 2018 | 24.04 | 24.17 | 24.04 | 24.13 | 182,712 | +0.15(+0.61%) |
Aug 28, 2018 | 24.03 | 24.06 | 23.97 | 23.99 | 63,702 | +0.02(+0.10%) |
Aug 27, 2018 | 23.87 | 23.98 | 23.84 | 23.96 | 39,415 | +0.22(+0.93%) |
Aug 24, 2018 | 23.67 | 23.75 | 23.67 | 23.74 | 90,672 | +0.16(+0.69%) |
Aug 23, 2018 | 23.67 | 23.68 | 23.58 | 23.58 | 671,241 | -0.24(-1.03%) |
Aug 22, 2018 | 23.80 | 23.83 | 23.77 | 23.82 | 30,995 | +0.10(+0.41%) |
Aug 21, 2018 | 23.72 | 23.81 | 23.68 | 23.72 | 76,874 | +0.04(+0.17%) |
Aug 20, 2018 | 23.66 | 23.73 | 23.64 | 23.68 | 61,530 | +0.09(+0.38%) |
Aug 17, 2018 | 23.37 | 23.62 | 23.37 | 23.59 | 28,672 | +0.19(+0.80%) |
Aug 16, 2018 | 23.40 | 23.50 | 23.40 | 23.41 | 79,678 | +0.12(+0.53%) |
Aug 15, 2018 | 23.22 | 23.33 | 23.12 | 23.28 | 82,659 | -0.12(-0.52%) |
Aug 14, 2018 | 23.37 | 23.43 | 23.36 | 23.41 | 41,708 | -0.03(-0.14%) |
Aug 13, 2018 | 23.48 | 23.53 | 23.41 | 23.44 | 53,128 | -0.04(-0.17%) |
Aug 10, 2018 | 23.46 | 23.55 | 23.45 | 23.48 | 59,917 | -0.35(-1.47%) |
Aug 09, 2018 | 23.94 | 23.96 | 23.82 | 23.83 | 247,659 | -0.14(-0.58%) |
Aug 08, 2018 | 23.95 | 24.01 | 23.88 | 23.97 | 37,102 | +0.01(+0.03%) |
Aug 07, 2018 | 24.00 | 24.04 | 23.95 | 23.96 | 66,274 | +0.11(+0.48%) |
Aug 06, 2018 | 23.84 | 23.87 | 23.77 | 23.85 | 57,036 | -0.11(-0.44%) |
Aug 03, 2018 | 23.79 | 23.95 | 23.79 | 23.95 | 50,360 | +0.11(+0.48%) |
Aug 02, 2018 | 23.80 | 23.89 | 23.79 | 23.84 | 21,816 | -0.10(-0.41%) |