Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.50 | 21.60 | 20.28 | 20.71 | 12,969 | +0.22(+1.07%) |
Oct 30, 2018 | 20.63 | 20.97 | 20.45 | 20.49 | 14,667 | -0.16(-0.77%) |
Oct 29, 2018 | 21.07 | 21.96 | 20.65 | 20.65 | 1,971 | -0.16(-0.77%) |
Oct 26, 2018 | 20.99 | 20.99 | 20.42 | 20.81 | 5,700 | -0.18(-0.86%) |
Oct 25, 2018 | 21.21 | 21.45 | 20.99 | 20.99 | 11,106 | +0.00(+0.00%) |
Oct 24, 2018 | 21.36 | 21.90 | 20.61 | 20.99 | 12,942 | -0.54(-2.51%) |
Oct 23, 2018 | 20.10 | 22.00 | 19.94 | 21.53 | 16,248 | +1.03(+5.02%) |
Oct 22, 2018 | 20.70 | 21.64 | 19.51 | 20.50 | 16,348 | -0.04(-0.19%) |
Oct 19, 2018 | 20.76 | 21.23 | 20.30 | 20.54 | 3,900 | -0.47(-2.24%) |
Oct 18, 2018 | 21.60 | 21.60 | 20.57 | 21.01 | 3,092 | -0.07(-0.33%) |
Oct 17, 2018 | 21.62 | 21.62 | 20.54 | 21.08 | 9,271 | -0.37(-1.72%) |
Oct 16, 2018 | 21.51 | 21.64 | 20.26 | 21.45 | 13,259 | -0.08(-0.37%) |
Oct 15, 2018 | 21.07 | 21.55 | 20.46 | 21.53 | 9,931 | +0.73(+3.51%) |
Oct 12, 2018 | 20.78 | 21.82 | 20.23 | 20.80 | 8,000 | +0.24(+1.17%) |
Oct 11, 2018 | 20.20 | 20.75 | 20.20 | 20.56 | 8,969 | +0.07(+0.34%) |
Oct 10, 2018 | 21.16 | 21.65 | 20.20 | 20.49 | 7,984 | -0.86(-4.03%) |
Oct 09, 2018 | 21.62 | 21.80 | 21.12 | 21.35 | 18,612 | -0.45(-2.06%) |
Oct 08, 2018 | 21.49 | 21.80 | 20.50 | 21.80 | 23,832 | +0.12(+0.55%) |
Oct 05, 2018 | 21.73 | 21.89 | 21.11 | 21.68 | 8,800 | -0.14(-0.64%) |
Oct 04, 2018 | 21.88 | 22.04 | 21.32 | 21.82 | 30,352 | -0.27(-1.22%) |
Oct 03, 2018 | 21.02 | 22.10 | 19.84 | 22.09 | 29,300 | +0.99(+4.69%) |
Oct 02, 2018 | 22.23 | 22.23 | 20.60 | 21.10 | 15,726 | -1.19(-5.34%) |
Oct 01, 2018 | 22.88 | 22.99 | 21.77 | 22.29 | 18,388 | -0.56(-2.45%) |
Sep 28, 2018 | 22.55 | 22.95 | 22.55 | 22.85 | 15,000 | +0.15(+0.66%) |
Sep 27, 2018 | 22.50 | 22.70 | 21.91 | 22.70 | 9,229 | +0.20(+0.89%) |
Sep 26, 2018 | 22.70 | 22.70 | 21.46 | 22.50 | 9,908 | -0.05(-0.22%) |
Sep 25, 2018 | 21.95 | 22.65 | 21.75 | 22.55 | 18,004 | +0.45(+2.04%) |
Sep 24, 2018 | 21.95 | 22.18 | 21.45 | 22.10 | 17,303 | +0.00(+0.00%) |
Sep 21, 2018 | 22.15 | 22.15 | 21.55 | 22.10 | 9,600 | +0.00(+0.00%) |
Sep 20, 2018 | 22.20 | 22.20 | 21.50 | 22.10 | 7,465 | -0.15(-0.67%) |
Sep 19, 2018 | 22.56 | 23.00 | 21.75 | 22.25 | 7,092 | -0.10(-0.45%) |
Sep 18, 2018 | 21.81 | 22.75 | 21.62 | 22.35 | 10,520 | -0.15(-0.67%) |
Sep 17, 2018 | 22.85 | 23.20 | 22.45 | 22.50 | 20,717 | -0.35(-1.53%) |
Sep 14, 2018 | 22.90 | 23.00 | 21.85 | 22.85 | 14,400 | -0.10(-0.44%) |
Sep 13, 2018 | 23.05 | 23.05 | 22.10 | 22.95 | 6,677 | +0.05(+0.22%) |
Sep 12, 2018 | 23.25 | 23.35 | 21.54 | 22.90 | 19,817 | -0.35(-1.51%) |
Sep 11, 2018 | 23.00 | 23.65 | 22.33 | 23.25 | 16,315 | +0.30(+1.31%) |
Sep 10, 2018 | 22.80 | 23.00 | 21.70 | 22.95 | 41,433 | +0.10(+0.44%) |
Sep 07, 2018 | 22.85 | 23.00 | 22.50 | 22.85 | 7,900 | +0.05(+0.22%) |
Sep 06, 2018 | 23.47 | 23.47 | 22.60 | 22.80 | 17,093 | -0.80(-3.39%) |
Sep 05, 2018 | 23.95 | 24.00 | 23.35 | 23.60 | 11,212 | -0.35(-1.46%) |
Sep 04, 2018 | 24.40 | 24.45 | 23.87 | 23.95 | 21,006 | -0.53(-2.15%) |
Aug 31, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.43(+1.77%) | |
Aug 30, 2018 | 24.30 | 24.40 | 23.65 | 24.05 | 13,958 | +0.15(+0.63%) |
Aug 29, 2018 | 24.45 | 24.50 | 23.68 | 23.90 | 22,897 | -0.85(-3.43%) |
Aug 28, 2018 | 23.85 | 24.75 | 23.10 | 24.75 | 20,900 | +0.55(+2.27%) |
Aug 27, 2018 | 24.45 | 24.55 | 23.45 | 24.20 | 31,318 | -0.30(-1.22%) |
Aug 24, 2018 | 24.34 | 24.75 | 24.07 | 24.50 | 22,400 | +0.00(+0.00%) |
Aug 23, 2018 | 24.30 | 24.50 | 23.83 | 24.50 | 14,878 | +0.10(+0.41%) |
Aug 22, 2018 | 24.10 | 25.35 | 24.02 | 24.40 | 41,662 | +0.35(+1.46%) |
Aug 21, 2018 | 24.65 | 24.75 | 23.35 | 24.05 | 77,471 | -0.52(-2.14%) |
Aug 20, 2018 | 24.15 | 24.75 | 24.00 | 24.57 | 69,811 | +0.62(+2.61%) |
Aug 17, 2018 | 23.70 | 24.50 | 23.19 | 23.95 | 91,300 | +0.20(+0.84%) |
Aug 16, 2018 | 23.00 | 23.90 | 22.88 | 23.75 | 157,883 | +0.90(+3.94%) |
Aug 15, 2018 | 22.08 | 22.90 | 22.05 | 22.85 | 20,625 | +0.60(+2.70%) |
Aug 14, 2018 | 22.80 | 22.95 | 22.05 | 22.25 | 16,970 | -0.45(-1.98%) |
Aug 13, 2018 | 23.30 | 23.30 | 22.00 | 22.70 | 16,448 | -0.95(-4.02%) |
Aug 10, 2018 | 23.70 | 23.75 | 23.30 | 23.65 | 15,900 | +0.05(+0.21%) |
Aug 09, 2018 | 23.65 | 23.75 | 23.53 | 23.60 | 24,131 | -0.05(-0.21%) |
Aug 08, 2018 | 23.25 | 23.70 | 23.00 | 23.65 | 31,361 | +0.40(+1.72%) |
Aug 07, 2018 | 23.30 | 23.50 | 23.00 | 23.25 | 18,941 | -0.05(-0.21%) |
Aug 06, 2018 | 23.60 | 23.65 | 23.10 | 23.30 | 52,147 | -0.35(-1.48%) |
Aug 03, 2018 | 23.00 | 23.70 | 22.76 | 23.65 | 49,000 | +0.79(+3.46%) |
Aug 02, 2018 | 22.85 | 23.80 | 22.85 | 22.86 | 27,755 | -0.04(-0.18%) |