Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.67 | 22.70 | 22.62 | 22.64 | 17,541 | -0.17(-0.75%) |
Oct 30, 2018 | 22.81 | 22.85 | 22.81 | 22.81 | 4,248 | -0.07(-0.31%) |
Oct 29, 2018 | 22.88 | 22.91 | 22.85 | 22.88 | 12,661 | -0.10(-0.44%) |
Oct 26, 2018 | 22.87 | 23.00 | 22.87 | 22.98 | 18,577 | +0.23(+1.01%) |
Oct 25, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 4,591 | -0.13(-0.57%) |
Oct 24, 2018 | 22.91 | 22.91 | 22.80 | 22.88 | 3,572 | -0.02(-0.09%) |
Oct 23, 2018 | 22.93 | 22.94 | 22.90 | 22.90 | 2,518 | +0.09(+0.39%) |
Oct 22, 2018 | 22.81 | 22.82 | 22.74 | 22.81 | 10,374 | +0.03(+0.13%) |
Oct 19, 2018 | 22.80 | 22.80 | 22.78 | 22.78 | 3,611 | -0.03(-0.13%) |
Oct 18, 2018 | 22.80 | 22.81 | 22.79 | 22.81 | 1,293 | +0.03(+0.13%) |
Oct 17, 2018 | 22.87 | 22.87 | 22.78 | 22.78 | 22,439 | +0.05(+0.22%) |
Oct 16, 2018 | 22.80 | 22.80 | 22.72 | 22.73 | 9,293 | -0.07(-0.31%) |
Oct 15, 2018 | 22.84 | 22.87 | 22.78 | 22.80 | 3,311 | -0.05(-0.22%) |
Oct 12, 2018 | 22.81 | 22.85 | 22.81 | 22.85 | 1,868 | +0.04(+0.18%) |
Oct 11, 2018 | 22.71 | 22.83 | 22.68 | 22.81 | 3,210 | +0.16(+0.71%) |
Oct 10, 2018 | 22.60 | 22.66 | 22.56 | 22.65 | 18,194 | -0.01(-0.04%) |
Oct 09, 2018 | 22.56 | 22.66 | 22.56 | 22.66 | 15,741 | +0.12(+0.53%) |
Oct 05, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.17(-0.75%) | |
Oct 04, 2018 | 22.75 | 22.76 | 22.70 | 22.71 | 9,831 | -0.12(-0.53%) |
Oct 03, 2018 | 22.98 | 22.98 | 22.77 | 22.83 | 4,411 | -0.15(-0.65%) |
Oct 02, 2018 | 22.90 | 23.01 | 22.89 | 22.98 | 7,347 | +0.16(+0.70%) |
Oct 01, 2018 | 22.96 | 22.96 | 22.80 | 22.82 | 95,272 | -0.29(-1.25%) |
Sep 28, 2018 | 23.17 | 23.17 | 23.05 | 23.11 | 4,050 | +0.03(+0.13%) |
Sep 27, 2018 | 23.02 | 23.09 | 23.02 | 23.08 | 4,329 | +0.02(+0.09%) |
Sep 26, 2018 | 22.88 | 23.06 | 22.88 | 23.06 | 16,169 | +0.23(+1.01%) |
Sep 25, 2018 | 22.86 | 22.86 | 22.80 | 22.83 | 3,881 | -0.11(-0.48%) |
Sep 24, 2018 | 22.94 | 22.97 | 22.90 | 22.94 | 11,769 | -0.05(-0.22%) |
Sep 21, 2018 | 22.95 | 22.99 | 22.95 | 22.99 | 13,219 | -0.04(-0.17%) |
Sep 20, 2018 | 22.97 | 23.04 | 22.97 | 23.03 | 9,297 | +0.02(+0.09%) |
Sep 19, 2018 | 23.06 | 23.06 | 23.00 | 23.01 | 15,476 | -0.15(-0.65%) |
Sep 18, 2018 | 23.27 | 23.27 | 23.16 | 23.16 | 4,056 | -0.13(-0.56%) |
Sep 17, 2018 | 23.26 | 23.30 | 23.26 | 23.29 | 4,571 | +0.01(+0.04%) |
Sep 14, 2018 | 23.26 | 23.30 | 23.26 | 23.28 | 3,738 | -0.03(-0.13%) |
Sep 13, 2018 | 23.36 | 23.36 | 23.30 | 23.31 | 42,778 | -0.06(-0.26%) |
Sep 12, 2018 | 23.40 | 23.40 | 23.36 | 23.37 | 16,783 | -0.01(-0.04%) |
Sep 11, 2018 | 23.46 | 23.46 | 23.38 | 23.38 | 4,496 | -0.13(-0.55%) |
Sep 10, 2018 | 23.49 | 23.51 | 23.47 | 23.51 | 6,858 | +0.00(+0.00%) |
Sep 07, 2018 | 23.57 | 23.57 | 23.50 | 23.51 | 35,700 | -0.15(-0.63%) |
Sep 06, 2018 | 23.61 | 23.67 | 23.58 | 23.66 | 128,325 | +0.07(+0.30%) |
Sep 05, 2018 | 23.59 | 23.59 | 23.53 | 23.59 | 11,320 | -0.05(-0.21%) |
Sep 04, 2018 | 23.54 | 23.64 | 23.54 | 23.64 | 18,500 | -0.04(-0.17%) |
Aug 31, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.16(+0.68%) | |
Aug 30, 2018 | 23.43 | 23.52 | 23.43 | 23.52 | 4,213 | +0.17(+0.73%) |
Aug 29, 2018 | 23.39 | 23.39 | 23.31 | 23.35 | 6,053 | -0.11(-0.47%) |
Aug 28, 2018 | 23.42 | 23.46 | 23.32 | 23.46 | 79,040 | -0.05(-0.21%) |
Aug 27, 2018 | 23.60 | 23.60 | 23.49 | 23.51 | 2,170 | -0.18(-0.76%) |
Aug 24, 2018 | 23.57 | 23.69 | 23.57 | 23.69 | 7,889 | +0.06(+0.25%) |
Aug 23, 2018 | 23.63 | 23.67 | 23.61 | 23.63 | 6,091 | -0.03(-0.13%) |
Aug 22, 2018 | 23.63 | 23.66 | 23.63 | 23.66 | 23,532 | +0.09(+0.38%) |
Aug 21, 2018 | 23.62 | 23.62 | 23.57 | 23.57 | 7,027 | -0.11(-0.46%) |
Aug 20, 2018 | 23.71 | 23.71 | 23.66 | 23.68 | 11,849 | +0.10(+0.42%) |
Aug 17, 2018 | 23.62 | 23.68 | 23.58 | 23.58 | 15,877 | +0.00(+0.00%) |
Aug 16, 2018 | 23.62 | 23.62 | 23.58 | 23.58 | 1,926 | -0.03(-0.13%) |
Aug 15, 2018 | 23.53 | 23.61 | 23.53 | 23.61 | 9,106 | +0.15(+0.64%) |
Aug 14, 2018 | 23.51 | 23.51 | 23.41 | 23.46 | 53,117 | -0.02(-0.09%) |
Aug 13, 2018 | 23.50 | 23.50 | 23.48 | 23.48 | 2,311 | -0.09(-0.38%) |
Aug 10, 2018 | 23.44 | 23.57 | 23.43 | 23.57 | 10,757 | +0.21(+0.90%) |
Aug 09, 2018 | 23.41 | 23.43 | 23.36 | 23.36 | 8,608 | +0.01(+0.04%) |
Aug 08, 2018 | 23.33 | 23.35 | 23.28 | 23.35 | 6,693 | +0.03(+0.13%) |
Aug 07, 2018 | 23.31 | 23.32 | 23.23 | 23.32 | 2,728 | -0.07(-0.30%) |
Aug 03, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.16(+0.69%) | |
Aug 02, 2018 | 23.29 | 23.29 | 23.21 | 23.23 | 16,907 | -0.04(-0.17%) |