Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.45 | 23.79 | 23.45 | 23.65 | 9,823 | +0.23(+0.97%) |
Oct 30, 2018 | 22.85 | 23.42 | 22.85 | 23.42 | 18,341 | +0.53(+2.30%) |
Oct 29, 2018 | 23.06 | 23.42 | 22.82 | 22.89 | 15,419 | +0.19(+0.84%) |
Oct 26, 2018 | 23.02 | 23.35 | 22.70 | 22.70 | 31,912 | -0.49(-2.12%) |
Oct 25, 2018 | 23.35 | 23.63 | 23.19 | 23.19 | 27,648 | -0.14(-0.58%) |
Oct 24, 2018 | 23.77 | 23.95 | 23.33 | 23.33 | 38,588 | -0.56(-2.36%) |
Oct 23, 2018 | 24.08 | 24.11 | 23.73 | 23.89 | 64,291 | -0.22(-0.90%) |
Oct 22, 2018 | 23.16 | 24.23 | 23.16 | 24.11 | 108,720 | +1.30(+5.70%) |
Oct 19, 2018 | 22.03 | 22.89 | 22.03 | 22.81 | 53,041 | +0.73(+3.29%) |
Oct 18, 2018 | 22.31 | 22.31 | 22.06 | 22.08 | 23,934 | -0.24(-1.06%) |
Oct 17, 2018 | 22.51 | 22.51 | 22.29 | 22.32 | 7,951 | -0.25(-1.13%) |
Oct 16, 2018 | 22.53 | 22.65 | 22.45 | 22.57 | 14,543 | +0.15(+0.69%) |
Oct 15, 2018 | 22.20 | 22.50 | 22.18 | 22.42 | 33,873 | +0.24(+1.07%) |
Oct 12, 2018 | 22.21 | 22.27 | 22.14 | 22.18 | 39,285 | +0.14(+0.62%) |
Oct 11, 2018 | 22.17 | 22.23 | 21.92 | 22.05 | 43,240 | -0.20(-0.90%) |
Oct 10, 2018 | 22.48 | 22.54 | 22.19 | 22.25 | 17,119 | -0.30(-1.33%) |
Oct 09, 2018 | 22.42 | 22.62 | 22.42 | 22.55 | 11,282 | +0.01(+0.04%) |
Oct 08, 2018 | 22.50 | 22.64 | 22.42 | 22.54 | 5,622 | -0.15(-0.68%) |
Oct 05, 2018 | 22.73 | 22.84 | 22.57 | 22.69 | 4,621 | -0.02(-0.08%) |
Oct 04, 2018 | 22.88 | 22.93 | 22.61 | 22.71 | 4,503 | -0.19(-0.83%) |
Oct 03, 2018 | 22.81 | 23.03 | 22.81 | 22.90 | 17,158 | +0.07(+0.32%) |
Oct 02, 2018 | 22.77 | 23.05 | 22.69 | 22.83 | 9,800 | -0.11(-0.48%) |
Oct 01, 2018 | 22.63 | 22.95 | 22.63 | 22.94 | 35,393 | +0.35(+1.57%) |
Sep 28, 2018 | 22.45 | 22.76 | 22.45 | 22.58 | 7,042 | +0.23(+1.02%) |
Sep 27, 2018 | 22.58 | 22.63 | 22.35 | 22.35 | 8,550 | -0.24(-1.06%) |
Sep 26, 2018 | 22.95 | 22.95 | 22.59 | 22.59 | 9,420 | -0.36(-1.57%) |
Sep 25, 2018 | 23.05 | 23.09 | 22.91 | 22.95 | 15,064 | -0.05(-0.20%) |
Sep 24, 2018 | 23.14 | 23.18 | 23.00 | 23.00 | 26,333 | -0.23(-0.97%) |
Sep 21, 2018 | 23.00 | 23.23 | 23.00 | 23.23 | 17,040 | +0.18(+0.78%) |
Sep 20, 2018 | 23.00 | 23.05 | 22.95 | 23.05 | 5,239 | -0.05(-0.20%) |
Sep 19, 2018 | 23.09 | 23.09 | 22.95 | 23.09 | 5,283 | +0.00(+0.00%) |
Sep 18, 2018 | 22.59 | 23.09 | 22.59 | 23.09 | 60,447 | +0.41(+1.79%) |
Sep 17, 2018 | 22.59 | 22.73 | 22.59 | 22.68 | 13,247 | +0.14(+0.60%) |
Sep 14, 2018 | 22.77 | 22.77 | 22.55 | 22.55 | 12,614 | -0.14(-0.60%) |
Sep 13, 2018 | 22.82 | 22.89 | 22.68 | 22.68 | 9,249 | -0.14(-0.59%) |
Sep 12, 2018 | 22.59 | 22.95 | 22.59 | 22.82 | 16,031 | +0.09(+0.40%) |
Sep 11, 2018 | 22.77 | 22.77 | 22.57 | 22.73 | 8,588 | +0.00(+0.00%) |
Sep 10, 2018 | 22.77 | 22.87 | 22.73 | 22.73 | 8,976 | -0.09(-0.40%) |
Sep 07, 2018 | 22.77 | 22.91 | 22.77 | 22.82 | 10,180 | -0.18(-0.79%) |
Sep 06, 2018 | 22.46 | 23.00 | 22.46 | 23.00 | 20,029 | +0.54(+2.41%) |
Sep 05, 2018 | 22.68 | 22.91 | 22.46 | 22.46 | 40,670 | -0.27(-1.19%) |
Sep 04, 2018 | 22.59 | 22.86 | 22.32 | 22.73 | 14,611 | -0.05(-0.20%) |
Aug 31, 2018 | 22.77 | 22.77 | 22.77 | 0 | -0.27(-1.18%) | |
Aug 30, 2018 | 23.00 | 23.14 | 22.95 | 23.05 | 10,570 | -0.14(-0.58%) |
Aug 29, 2018 | 23.05 | 23.18 | 23.05 | 23.18 | 8,097 | +0.23(+0.98%) |
Aug 28, 2018 | 22.91 | 23.23 | 22.91 | 22.95 | 11,143 | -0.05(-0.20%) |
Aug 27, 2018 | 22.86 | 23.05 | 22.86 | 23.00 | 5,599 | +0.05(+0.20%) |
Aug 24, 2018 | 22.82 | 23.00 | 22.82 | 22.95 | 9,516 | +0.09(+0.40%) |
Aug 23, 2018 | 22.86 | 22.86 | 22.73 | 22.86 | 5,765 | -0.14(-0.59%) |
Aug 22, 2018 | 23.09 | 23.27 | 22.95 | 23.00 | 37,315 | -0.36(-1.55%) |
Aug 21, 2018 | 23.18 | 23.36 | 23.18 | 23.36 | 9,056 | +0.09(+0.39%) |
Aug 20, 2018 | 22.95 | 23.27 | 22.86 | 23.27 | 34,843 | +0.18(+0.78%) |
Aug 17, 2018 | 22.91 | 23.14 | 22.64 | 23.09 | 16,376 | +0.27(+1.19%) |
Aug 16, 2018 | 23.23 | 23.27 | 22.77 | 22.82 | 12,372 | -0.36(-1.56%) |
Aug 15, 2018 | 23.36 | 23.36 | 23.09 | 23.18 | 7,689 | -0.36(-1.54%) |
Aug 14, 2018 | 23.50 | 23.63 | 23.32 | 23.54 | 8,810 | +0.09(+0.39%) |
Aug 13, 2018 | 23.09 | 23.68 | 23.09 | 23.45 | 38,566 | +0.23(+0.97%) |
Aug 10, 2018 | 23.50 | 23.50 | 23.09 | 23.23 | 16,487 | -0.32(-1.34%) |
Aug 09, 2018 | 23.54 | 23.86 | 23.45 | 23.54 | 26,534 | +0.77(+3.37%) |
Aug 08, 2018 | 22.59 | 22.95 | 22.37 | 22.77 | 16,118 | -0.63(-2.70%) |
Aug 07, 2018 | 23.54 | 23.72 | 23.23 | 23.41 | 19,396 | -0.09(-0.38%) |
Aug 06, 2018 | 23.36 | 23.54 | 23.36 | 23.50 | 8,418 | -0.05(-0.19%) |
Aug 03, 2018 | 23.50 | 23.59 | 23.45 | 23.54 | 21,355 | +0.09(+0.39%) |
Aug 02, 2018 | 23.54 | 23.54 | 23.41 | 23.45 | 11,788 | -0.20(-0.86%) |