Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.77 | 20.86 | 20.75 | 20.80 | 38,098 | +0.14(+0.68%) |
Oct 30, 2018 | 20.46 | 20.69 | 20.32 | 20.66 | 47,231 | -0.64(-3.01%) |
Oct 29, 2018 | 21.41 | 21.54 | 21.18 | 21.30 | 42,782 | +0.43(+2.06%) |
Oct 26, 2018 | 20.67 | 20.92 | 20.59 | 20.86 | 38,000 | +0.00(+0.00%) |
Oct 25, 2018 | 20.76 | 20.95 | 20.70 | 20.86 | 45,301 | +0.03(+0.16%) |
Oct 24, 2018 | 21.23 | 21.23 | 20.82 | 20.83 | 23,113 | -0.14(-0.64%) |
Oct 23, 2018 | 20.79 | 21.01 | 20.73 | 20.96 | 40,461 | -0.39(-1.85%) |
Oct 22, 2018 | 21.36 | 21.38 | 21.24 | 21.36 | 20,978 | +0.11(+0.52%) |
Oct 19, 2018 | 21.12 | 21.32 | 21.11 | 21.25 | 32,000 | -0.14(-0.68%) |
Oct 18, 2018 | 21.44 | 21.59 | 21.33 | 21.39 | 30,838 | -0.36(-1.63%) |
Oct 17, 2018 | 21.79 | 21.81 | 21.66 | 21.75 | 30,745 | +0.15(+0.69%) |
Oct 16, 2018 | 21.78 | 21.78 | 21.53 | 21.60 | 41,704 | +0.46(+2.18%) |
Oct 15, 2018 | 20.91 | 21.18 | 20.91 | 21.14 | 83,692 | +0.43(+2.08%) |
Oct 12, 2018 | 20.75 | 20.78 | 20.61 | 20.71 | 36,700 | +0.41(+2.04%) |
Oct 11, 2018 | 20.34 | 20.42 | 20.21 | 20.30 | 169,471 | +0.10(+0.50%) |
Oct 10, 2018 | 20.29 | 20.34 | 20.16 | 20.20 | 58,172 | -0.57(-2.72%) |
Oct 09, 2018 | 20.63 | 20.78 | 20.58 | 20.76 | 74,202 | +0.24(+1.14%) |
Oct 08, 2018 | 20.29 | 20.56 | 20.29 | 20.52 | 45,154 | -0.02(-0.07%) |
Oct 05, 2018 | 20.49 | 20.60 | 20.47 | 20.54 | 21,800 | -0.39(-1.89%) |
Oct 04, 2018 | 21.06 | 21.06 | 20.84 | 20.93 | 20,044 | -0.12(-0.55%) |
Oct 03, 2018 | 21.08 | 21.16 | 21.00 | 21.05 | 19,307 | -0.25(-1.15%) |
Oct 02, 2018 | 21.04 | 21.35 | 21.02 | 21.30 | 42,867 | -0.53(-2.43%) |
Oct 01, 2018 | 22.01 | 22.12 | 21.76 | 21.82 | 30,169 | -0.66(-2.96%) |
Sep 28, 2018 | 22.34 | 22.57 | 22.34 | 22.49 | 25,800 | +0.28(+1.26%) |
Sep 27, 2018 | 22.29 | 22.34 | 22.17 | 22.21 | 11,926 | -0.17(-0.75%) |
Sep 26, 2018 | 22.08 | 22.45 | 22.08 | 22.38 | 19,820 | -0.18(-0.80%) |
Sep 25, 2018 | 22.66 | 22.67 | 22.51 | 22.56 | 24,199 | -0.14(-0.63%) |
Sep 24, 2018 | 22.73 | 22.85 | 22.70 | 22.70 | 20,044 | -0.31(-1.35%) |
Sep 21, 2018 | 22.89 | 23.02 | 22.77 | 23.01 | 67,200 | +0.79(+3.56%) |
Sep 20, 2018 | 22.34 | 22.35 | 22.13 | 22.22 | 31,754 | +0.31(+1.41%) |
Sep 19, 2018 | 21.72 | 21.95 | 21.70 | 21.91 | 16,301 | +0.13(+0.60%) |
Sep 18, 2018 | 21.74 | 21.84 | 21.73 | 21.78 | 33,336 | +0.12(+0.58%) |
Sep 17, 2018 | 21.64 | 21.74 | 21.64 | 21.66 | 32,514 | +0.07(+0.30%) |
Sep 14, 2018 | 21.67 | 21.67 | 21.52 | 21.59 | 21,700 | -0.01(-0.05%) |
Sep 13, 2018 | 21.65 | 21.66 | 21.53 | 21.60 | 17,615 | -0.46(-2.09%) |
Sep 12, 2018 | 21.90 | 22.07 | 21.88 | 22.06 | 19,636 | -0.31(-1.39%) |
Sep 11, 2018 | 22.30 | 22.37 | 22.27 | 22.37 | 15,877 | -0.29(-1.30%) |
Sep 10, 2018 | 22.62 | 22.78 | 22.60 | 22.66 | 17,893 | +0.30(+1.34%) |
Sep 07, 2018 | 22.34 | 22.50 | 22.32 | 22.36 | 21,700 | +0.08(+0.38%) |
Sep 06, 2018 | 22.31 | 22.40 | 22.20 | 22.28 | 28,258 | +0.22(+1.00%) |
Sep 05, 2018 | 22.15 | 22.21 | 22.04 | 22.06 | 44,208 | -0.23(-1.03%) |
Sep 04, 2018 | 22.14 | 22.34 | 22.07 | 22.29 | 25,791 | -0.82(-3.57%) |
Aug 31, 2018 | 23.11 | 23.11 | 23.11 | 0 | -0.11(-0.47%) | |
Aug 30, 2018 | 23.19 | 23.31 | 23.16 | 23.23 | 36,056 | -0.29(-1.25%) |
Aug 29, 2018 | 23.40 | 23.53 | 23.35 | 23.52 | 22,352 | -0.23(-0.95%) |
Aug 28, 2018 | 23.91 | 23.91 | 23.74 | 23.75 | 18,572 | +0.36(+1.52%) |
Aug 27, 2018 | 23.05 | 23.40 | 23.04 | 23.39 | 55,980 | +0.75(+3.29%) |
Aug 24, 2018 | 22.57 | 22.66 | 22.52 | 22.64 | 34,200 | +0.25(+1.09%) |
Aug 23, 2018 | 22.38 | 22.49 | 22.31 | 22.40 | 18,101 | -0.06(-0.27%) |
Aug 22, 2018 | 22.51 | 22.56 | 20.50 | 22.46 | 34,327 | +0.03(+0.11%) |
Aug 21, 2018 | 22.22 | 22.50 | 22.22 | 22.43 | 45,669 | +0.89(+4.16%) |
Aug 20, 2018 | 21.42 | 21.55 | 21.40 | 21.54 | 22,819 | +0.53(+2.52%) |
Aug 17, 2018 | 20.64 | 21.01 | 20.64 | 21.01 | 33,900 | +0.69(+3.40%) |
Aug 16, 2018 | 20.18 | 20.39 | 20.18 | 20.32 | 55,073 | -0.25(-1.22%) |
Aug 15, 2018 | 20.84 | 20.86 | 20.39 | 20.57 | 65,099 | +0.50(+2.52%) |
Aug 14, 2018 | 19.92 | 20.11 | 19.65 | 20.07 | 251,718 | -0.36(-1.74%) |
Aug 13, 2018 | 20.62 | 20.63 | 20.36 | 20.42 | 36,179 | -0.24(-1.19%) |
Aug 10, 2018 | 20.56 | 20.72 | 20.56 | 20.66 | 45,500 | -0.51(-2.41%) |
Aug 09, 2018 | 21.28 | 21.30 | 21.16 | 21.18 | 27,018 | +0.04(+0.17%) |
Aug 08, 2018 | 21.29 | 21.29 | 21.07 | 21.14 | 22,189 | +0.38(+1.81%) |
Aug 07, 2018 | 20.82 | 20.84 | 20.75 | 20.77 | 31,039 | -0.16(-0.74%) |
Aug 06, 2018 | 20.80 | 20.97 | 20.77 | 20.92 | 20,817 | -0.04(-0.19%) |
Aug 03, 2018 | 20.92 | 21.00 | 20.89 | 20.96 | 35,400 | +0.08(+0.38%) |
Aug 02, 2018 | 20.99 | 21.01 | 20.80 | 20.88 | 27,081 | -0.37(-1.74%) |