Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.64 | 20.77 | 19.62 | 19.62 | 42,557 | -0.98(-4.75%) |
Oct 30, 2018 | 20.15 | 20.82 | 19.97 | 20.60 | 23,690 | +0.50(+2.50%) |
Oct 29, 2018 | 20.27 | 20.29 | 19.95 | 20.10 | 21,203 | -0.08(-0.39%) |
Oct 26, 2018 | 19.85 | 20.32 | 19.81 | 20.18 | 30,009 | +0.22(+1.12%) |
Oct 25, 2018 | 20.17 | 20.21 | 19.88 | 19.96 | 27,317 | -0.18(-0.87%) |
Oct 24, 2018 | 20.09 | 20.27 | 19.84 | 20.13 | 42,822 | +0.10(+0.48%) |
Oct 23, 2018 | 19.91 | 20.28 | 19.87 | 20.04 | 16,335 | +0.01(+0.04%) |
Oct 22, 2018 | 20.25 | 20.31 | 19.82 | 20.03 | 38,243 | +0.05(+0.24%) |
Oct 19, 2018 | 19.93 | 20.31 | 19.88 | 19.98 | 40,430 | -0.03(-0.16%) |
Oct 18, 2018 | 20.25 | 20.39 | 19.91 | 20.01 | 27,865 | -0.25(-1.26%) |
Oct 17, 2018 | 20.23 | 20.79 | 20.23 | 20.27 | 58,868 | +0.02(+0.08%) |
Oct 16, 2018 | 19.68 | 20.71 | 19.64 | 20.25 | 38,381 | +0.57(+2.91%) |
Oct 15, 2018 | 19.03 | 19.78 | 18.91 | 19.68 | 53,136 | +0.61(+3.22%) |
Oct 12, 2018 | 19.76 | 19.84 | 18.94 | 19.07 | 48,969 | -0.63(-3.19%) |
Oct 11, 2018 | 19.64 | 19.91 | 19.31 | 19.70 | 38,517 | -0.14(-0.68%) |
Oct 10, 2018 | 19.85 | 20.25 | 19.81 | 19.83 | 19,755 | -0.03(-0.16%) |
Oct 09, 2018 | 20.62 | 20.62 | 19.81 | 19.86 | 34,577 | -0.76(-3.67%) |
Oct 08, 2018 | 20.26 | 20.85 | 20.26 | 20.62 | 15,459 | +0.36(+1.77%) |
Oct 05, 2018 | 20.63 | 21.39 | 20.26 | 20.26 | 15,820 | -0.33(-1.59%) |
Oct 04, 2018 | 20.63 | 21.26 | 20.59 | 20.59 | 13,860 | -0.02(-0.12%) |
Oct 03, 2018 | 21.35 | 21.35 | 20.59 | 20.61 | 23,388 | -0.68(-3.22%) |
Oct 02, 2018 | 21.38 | 21.59 | 21.26 | 21.30 | 13,830 | -0.04(-0.19%) |
Oct 01, 2018 | 21.52 | 21.84 | 21.15 | 21.34 | 19,605 | -0.13(-0.59%) |
Sep 28, 2018 | 21.61 | 21.79 | 21.06 | 21.46 | 16,475 | -0.09(-0.44%) |
Sep 27, 2018 | 21.63 | 22.13 | 21.15 | 21.56 | 11,180 | -0.03(-0.15%) |
Sep 26, 2018 | 21.67 | 21.97 | 21.52 | 21.59 | 12,953 | -0.17(-0.76%) |
Sep 25, 2018 | 21.93 | 22.30 | 21.68 | 21.75 | 11,067 | -0.17(-0.79%) |
Sep 24, 2018 | 22.50 | 22.50 | 21.16 | 21.93 | 19,105 | -0.56(-2.49%) |
Sep 21, 2018 | 22.57 | 22.96 | 22.49 | 22.49 | 34,218 | -0.11(-0.49%) |
Sep 20, 2018 | 22.97 | 22.97 | 22.56 | 22.60 | 13,747 | -0.32(-1.38%) |
Sep 19, 2018 | 22.56 | 23.24 | 22.56 | 22.91 | 7,881 | -0.02(-0.07%) |
Sep 18, 2018 | 23.01 | 23.16 | 22.84 | 22.93 | 23,329 | +0.09(+0.38%) |
Sep 17, 2018 | 22.64 | 23.00 | 22.63 | 22.84 | 14,949 | +0.24(+1.05%) |
Sep 14, 2018 | 22.65 | 22.67 | 22.25 | 22.61 | 13,307 | -0.01(-0.03%) |
Sep 13, 2018 | 22.63 | 22.83 | 22.49 | 22.61 | 19,099 | +0.05(+0.21%) |
Sep 12, 2018 | 22.68 | 22.87 | 22.46 | 22.57 | 24,843 | -0.15(-0.66%) |
Sep 11, 2018 | 22.98 | 23.08 | 22.72 | 22.72 | 13,615 | -0.24(-1.07%) |
Sep 10, 2018 | 22.62 | 23.18 | 22.62 | 22.96 | 17,555 | +0.22(+0.97%) |
Sep 07, 2018 | 22.91 | 23.23 | 22.53 | 22.74 | 19,390 | -0.20(-0.86%) |
Sep 06, 2018 | 23.01 | 23.14 | 22.91 | 22.94 | 9,777 | -0.09(-0.38%) |
Sep 05, 2018 | 23.08 | 23.13 | 22.91 | 23.02 | 73,964 | +0.02(+0.07%) |
Sep 04, 2018 | 23.01 | 23.16 | 22.85 | 23.01 | 19,308 | -0.02(-0.07%) |
Aug 31, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.17(+0.72%) | |
Aug 30, 2018 | 22.93 | 22.99 | 22.68 | 22.86 | 33,029 | +0.06(+0.24%) |
Aug 29, 2018 | 22.97 | 22.97 | 22.66 | 22.80 | 21,609 | -0.06(-0.24%) |
Aug 28, 2018 | 22.86 | 22.98 | 22.73 | 22.86 | 11,281 | +0.12(+0.52%) |
Aug 27, 2018 | 23.17 | 23.24 | 22.49 | 22.74 | 20,712 | -0.35(-1.50%) |
Aug 24, 2018 | 23.16 | 23.27 | 22.82 | 23.09 | 24,333 | -0.08(-0.34%) |
Aug 23, 2018 | 23.02 | 23.32 | 23.00 | 23.17 | 18,305 | +0.16(+0.69%) |
Aug 22, 2018 | 22.45 | 23.08 | 22.45 | 23.01 | 30,905 | +0.32(+1.39%) |
Aug 21, 2018 | 22.87 | 22.96 | 22.58 | 22.69 | 19,323 | -0.21(-0.90%) |
Aug 20, 2018 | 23.13 | 23.13 | 22.70 | 22.90 | 16,299 | -0.21(-0.92%) |
Aug 17, 2018 | 22.60 | 23.11 | 22.60 | 23.11 | 63,621 | +0.51(+2.27%) |
Aug 16, 2018 | 22.21 | 22.68 | 22.20 | 22.60 | 22,822 | +0.65(+2.95%) |
Aug 15, 2018 | 22.32 | 22.41 | 21.67 | 21.95 | 21,025 | -0.47(-2.11%) |
Aug 14, 2018 | 21.89 | 22.57 | 21.64 | 22.42 | 15,855 | +0.57(+2.60%) |
Aug 13, 2018 | 21.36 | 21.95 | 21.33 | 21.86 | 19,690 | +0.43(+1.99%) |
Aug 10, 2018 | 21.62 | 21.97 | 21.23 | 21.43 | 9,505 | -0.19(-0.88%) |
Aug 09, 2018 | 21.60 | 21.86 | 21.38 | 21.62 | 16,891 | +0.04(+0.18%) |
Aug 08, 2018 | 21.97 | 21.97 | 21.49 | 21.58 | 65,784 | -0.41(-1.87%) |
Aug 07, 2018 | 21.68 | 22.11 | 21.62 | 21.99 | 17,418 | +0.32(+1.46%) |
Aug 06, 2018 | 21.41 | 21.75 | 21.17 | 21.68 | 31,578 | +0.32(+1.52%) |
Aug 03, 2018 | 21.73 | 22.04 | 21.25 | 21.35 | 23,953 | -0.28(-1.31%) |
Aug 02, 2018 | 20.95 | 21.86 | 20.95 | 21.64 | 17,119 | +0.64(+3.04%) |