Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.39 | 21.46 | 21.02 | 21.04 | 28,192 | -0.26(-1.23%) |
Oct 30, 2018 | 21.53 | 21.54 | 21.19 | 21.30 | 34,794 | +0.02(+0.07%) |
Oct 29, 2018 | 21.03 | 21.47 | 20.93 | 21.29 | 20,757 | +0.25(+1.17%) |
Oct 26, 2018 | 20.85 | 21.51 | 20.85 | 21.04 | 24,471 | -0.28(-1.30%) |
Oct 25, 2018 | 19.28 | 21.81 | 19.28 | 21.32 | 28,430 | -0.46(-2.13%) |
Oct 24, 2018 | 21.93 | 22.14 | 21.70 | 21.78 | 28,873 | -0.22(-1.02%) |
Oct 23, 2018 | 21.77 | 22.27 | 21.77 | 22.00 | 31,399 | -0.01(-0.03%) |
Oct 22, 2018 | 22.15 | 22.20 | 22.01 | 22.01 | 74,780 | -0.21(-0.94%) |
Oct 19, 2018 | 22.34 | 22.51 | 22.22 | 22.22 | 66,680 | -0.23(-1.03%) |
Oct 18, 2018 | 22.40 | 22.56 | 22.40 | 22.45 | 32,348 | +0.03(+0.14%) |
Oct 17, 2018 | 22.34 | 22.52 | 22.26 | 22.42 | 15,021 | +0.05(+0.21%) |
Oct 16, 2018 | 22.05 | 22.45 | 22.05 | 22.37 | 18,431 | +0.30(+1.36%) |
Oct 15, 2018 | 22.20 | 22.31 | 22.01 | 22.07 | 48,362 | +0.02(+0.11%) |
Oct 12, 2018 | 22.24 | 22.61 | 21.93 | 22.05 | 23,046 | -0.34(-1.52%) |
Oct 11, 2018 | 22.48 | 22.76 | 22.31 | 22.39 | 46,947 | -0.24(-1.06%) |
Oct 10, 2018 | 22.87 | 22.87 | 22.58 | 22.63 | 19,879 | -0.09(-0.37%) |
Oct 09, 2018 | 22.78 | 22.87 | 22.63 | 22.71 | 12,220 | +0.09(+0.38%) |
Oct 08, 2018 | 22.56 | 22.81 | 22.51 | 22.63 | 17,436 | -0.01(-0.03%) |
Oct 05, 2018 | 22.76 | 22.87 | 22.59 | 22.64 | 5,826 | -0.19(-0.81%) |
Oct 04, 2018 | 22.75 | 22.91 | 22.75 | 22.82 | 12,419 | -0.03(-0.14%) |
Oct 03, 2018 | 22.55 | 22.90 | 22.55 | 22.85 | 39,837 | +0.24(+1.06%) |
Oct 02, 2018 | 22.58 | 22.91 | 22.50 | 22.61 | 18,699 | -0.03(-0.14%) |
Oct 01, 2018 | 22.85 | 22.87 | 22.51 | 22.64 | 4,798 | -0.18(-0.78%) |
Sep 28, 2018 | 22.81 | 22.92 | 22.78 | 22.82 | 4,272 | +0.04(+0.17%) |
Sep 27, 2018 | 22.79 | 22.89 | 22.78 | 22.78 | 8,135 | -0.03(-0.14%) |
Sep 26, 2018 | 22.78 | 22.94 | 22.78 | 22.81 | 11,915 | +0.02(+0.10%) |
Sep 25, 2018 | 22.78 | 22.85 | 22.78 | 22.79 | 24,168 | +0.01(+0.03%) |
Sep 24, 2018 | 22.78 | 22.98 | 22.78 | 22.78 | 8,778 | -0.09(-0.40%) |
Sep 21, 2018 | 22.51 | 22.88 | 22.51 | 22.88 | 55,286 | +0.32(+1.40%) |
Sep 20, 2018 | 22.51 | 22.64 | 22.51 | 22.56 | 5,831 | +0.04(+0.17%) |
Sep 19, 2018 | 22.42 | 22.72 | 22.42 | 22.52 | 16,106 | -0.01(-0.03%) |
Sep 18, 2018 | 22.75 | 22.83 | 22.52 | 22.53 | 18,349 | -0.22(-0.95%) |
Sep 17, 2018 | 22.94 | 22.98 | 22.75 | 22.75 | 7,685 | -0.20(-0.88%) |
Sep 14, 2018 | 23.04 | 23.06 | 22.95 | 22.95 | 5,826 | -0.01(-0.03%) |
Sep 13, 2018 | 22.95 | 23.05 | 22.92 | 22.95 | 6,616 | +0.01(+0.03%) |
Sep 12, 2018 | 22.86 | 23.00 | 22.78 | 22.95 | 21,428 | +0.07(+0.30%) |
Sep 11, 2018 | 23.02 | 23.02 | 22.86 | 22.88 | 7,971 | -0.15(-0.67%) |
Sep 10, 2018 | 22.94 | 23.03 | 22.89 | 23.03 | 6,969 | +0.07(+0.30%) |
Sep 07, 2018 | 22.88 | 23.10 | 22.88 | 22.96 | 12,300 | -0.13(-0.57%) |
Sep 06, 2018 | 23.06 | 23.13 | 23.00 | 23.09 | 8,046 | -0.04(-0.17%) |
Sep 05, 2018 | 22.89 | 23.13 | 22.89 | 23.13 | 43,592 | +0.04(+0.17%) |
Sep 04, 2018 | 23.08 | 23.09 | 23.04 | 23.09 | 12,323 | +0.02(+0.07%) |
Aug 31, 2018 | 23.08 | 23.08 | 23.08 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 22.98 | 23.09 | 22.98 | 23.09 | 5,891 | +0.04(+0.17%) |
Aug 29, 2018 | 22.98 | 23.09 | 22.90 | 23.05 | 6,800 | -0.01(-0.03%) |
Aug 28, 2018 | 23.13 | 23.14 | 22.98 | 23.06 | 9,018 | -0.08(-0.37%) |
Aug 27, 2018 | 23.15 | 23.21 | 23.13 | 23.15 | 16,623 | -0.06(-0.27%) |
Aug 24, 2018 | 23.10 | 23.25 | 23.02 | 23.21 | 9,581 | +0.05(+0.20%) |
Aug 23, 2018 | 23.17 | 23.17 | 23.13 | 23.16 | 12,735 | +0.02(+0.07%) |
Aug 22, 2018 | 23.23 | 23.23 | 23.13 | 23.15 | 8,229 | -0.02(-0.10%) |
Aug 21, 2018 | 23.44 | 23.45 | 23.13 | 23.17 | 10,069 | -0.16(-0.70%) |
Aug 20, 2018 | 23.25 | 23.33 | 23.19 | 23.33 | 4,131 | +0.08(+0.37%) |
Aug 17, 2018 | 23.12 | 23.32 | 23.12 | 23.25 | 4,272 | +0.05(+0.20%) |
Aug 16, 2018 | 23.28 | 23.28 | 23.09 | 23.20 | 5,406 | +0.11(+0.47%) |
Aug 15, 2018 | 23.15 | 23.20 | 23.05 | 23.09 | 8,584 | -0.06(-0.25%) |
Aug 14, 2018 | 23.25 | 23.47 | 23.13 | 23.15 | 24,761 | -0.24(-1.01%) |
Aug 13, 2018 | 23.45 | 23.45 | 23.32 | 23.39 | 6,429 | +0.04(+0.17%) |
Aug 10, 2018 | 23.21 | 23.45 | 23.19 | 23.35 | 22,011 | -0.04(-0.17%) |
Aug 09, 2018 | 23.34 | 23.41 | 23.33 | 23.39 | 6,633 | +0.06(+0.26%) |
Aug 08, 2018 | 23.19 | 23.36 | 23.11 | 23.32 | 14,373 | +0.16(+0.70%) |
Aug 07, 2018 | 23.20 | 23.22 | 22.96 | 23.16 | 12,921 | -0.05(-0.20%) |
Aug 06, 2018 | 23.18 | 23.33 | 23.17 | 23.21 | 9,757 | -0.02(-0.10%) |
Aug 03, 2018 | 23.54 | 23.64 | 23.23 | 23.23 | 11,607 | -0.12(-0.53%) |
Aug 02, 2018 | 23.42 | 23.46 | 23.32 | 23.35 | 24,860 | +0.05(+0.20%) |