Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.39 | 22.39 | 22.22 | 22.22 | 5,505 | +0.25(+1.14%) |
Oct 30, 2018 | 21.96 | 22.07 | 21.96 | 21.97 | 6,622 | -0.00(-0.00%) |
Oct 29, 2018 | 22.26 | 22.26 | 21.97 | 21.97 | 844 | -0.09(-0.41%) |
Oct 26, 2018 | 21.78 | 22.06 | 21.67 | 22.06 | 4,179 | -0.12(-0.52%) |
Oct 25, 2018 | 21.86 | 22.18 | 21.85 | 22.18 | 2,291 | +0.44(+2.01%) |
Oct 24, 2018 | 22.17 | 22.19 | 21.74 | 21.74 | 1,344 | -0.75(-3.35%) |
Oct 23, 2018 | 22.22 | 22.49 | 22.21 | 22.49 | 1,872 | -0.22(-0.96%) |
Oct 22, 2018 | 22.83 | 22.83 | 22.69 | 22.71 | 961 | -0.18(-0.77%) |
Oct 19, 2018 | 22.80 | 22.93 | 22.80 | 22.89 | 2,438 | +0.19(+0.85%) |
Oct 18, 2018 | 22.96 | 23.07 | 22.70 | 22.70 | 2,695 | -0.65(-2.80%) |
Oct 17, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 482 | -0.12(-0.51%) |
Oct 16, 2018 | 23.35 | 23.47 | 23.35 | 23.47 | 1,467 | +0.34(+1.49%) |
Oct 15, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 362 | +0.31(+1.36%) |
Oct 12, 2018 | 22.93 | 22.93 | 22.82 | 22.82 | 580 | -0.15(-0.66%) |
Oct 11, 2018 | 23.13 | 23.13 | 22.85 | 22.97 | 1,904 | -0.23(-0.99%) |
Oct 10, 2018 | 23.38 | 23.38 | 23.14 | 23.20 | 2,836 | -0.48(-2.03%) |
Oct 09, 2018 | 23.47 | 23.69 | 23.47 | 23.68 | 873 | +0.15(+0.62%) |
Oct 08, 2018 | 23.57 | 23.65 | 23.51 | 23.53 | 5,467 | -0.38(-1.59%) |
Oct 05, 2018 | 23.89 | 23.91 | 23.89 | 23.91 | 464 | -0.37(-1.51%) |
Oct 04, 2018 | 24.38 | 24.45 | 24.13 | 24.28 | 3,818 | -0.31(-1.24%) |
Oct 03, 2018 | 24.55 | 24.58 | 24.51 | 24.58 | 1,674 | +0.15(+0.60%) |
Oct 02, 2018 | 24.25 | 24.44 | 24.25 | 24.44 | 2,513 | -0.12(-0.47%) |
Oct 01, 2018 | 24.68 | 24.68 | 24.55 | 24.55 | 3,110 | +0.01(+0.05%) |
Sep 28, 2018 | 24.31 | 24.54 | 24.31 | 24.54 | 9,868 | -0.35(-1.42%) |
Sep 27, 2018 | 24.87 | 24.97 | 24.87 | 24.89 | 1,373 | -0.16(-0.62%) |
Sep 26, 2018 | 25.04 | 25.05 | 25.04 | 25.05 | 651 | +0.04(+0.17%) |
Sep 25, 2018 | 25.08 | 25.08 | 25.00 | 25.00 | 2,002 | -0.02(-0.10%) |
Sep 24, 2018 | 25.08 | 25.08 | 24.98 | 25.03 | 2,205 | -0.05(-0.21%) |
Sep 21, 2018 | 25.08 | 25.08 | 25.08 | 131 | +0.00(+0.01%) | |
Sep 20, 2018 | 24.92 | 25.08 | 24.92 | 25.08 | 1,044 | +0.53(+2.17%) |
Sep 19, 2018 | 24.49 | 24.58 | 24.49 | 24.55 | 1,800 | +0.03(+0.11%) |
Sep 18, 2018 | 24.34 | 24.52 | 24.34 | 24.52 | 5,115 | +0.29(+1.21%) |
Sep 17, 2018 | 24.31 | 24.34 | 24.23 | 24.23 | 2,978 | -0.04(-0.18%) |
Sep 14, 2018 | 24.43 | 24.43 | 24.21 | 24.27 | 2,205 | -0.09(-0.35%) |
Sep 13, 2018 | 24.31 | 24.37 | 24.31 | 24.36 | 9,519 | +0.31(+1.27%) |
Sep 12, 2018 | 24.06 | 24.13 | 24.01 | 24.05 | 4,793 | -0.05(-0.20%) |
Sep 11, 2018 | 23.74 | 24.10 | 23.74 | 24.10 | 5,830 | +0.16(+0.68%) |
Sep 10, 2018 | 23.98 | 23.98 | 23.94 | 23.94 | 1,883 | +0.19(+0.80%) |
Sep 07, 2018 | 23.80 | 23.80 | 23.69 | 23.75 | 1,973 | -0.16(-0.68%) |
Sep 06, 2018 | 24.13 | 24.13 | 23.90 | 23.91 | 1,467 | -0.24(-0.99%) |
Sep 05, 2018 | 24.28 | 24.28 | 24.14 | 24.15 | 1,438 | -0.20(-0.83%) |
Sep 04, 2018 | 24.32 | 24.35 | 24.24 | 24.35 | 3,094 | -0.15(-0.62%) |
Aug 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.62(-2.47%) | |
Aug 30, 2018 | 25.12 | 25.12 | 25.03 | 25.12 | 1,046 | -0.18(-0.71%) |
Aug 29, 2018 | 25.18 | 25.31 | 25.18 | 25.30 | 5,632 | +0.03(+0.13%) |
Aug 28, 2018 | 25.27 | 25.27 | 25.27 | 25.27 | 218 | +0.13(+0.51%) |
Aug 27, 2018 | 24.95 | 25.17 | 24.95 | 25.14 | 2,218 | +0.35(+1.42%) |
Aug 24, 2018 | 24.69 | 24.83 | 24.69 | 24.79 | 3,250 | +0.15(+0.63%) |
Aug 23, 2018 | 24.70 | 24.70 | 24.63 | 24.63 | 840 | -0.09(-0.35%) |
Aug 22, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 286 | +0.07(+0.29%) |
Aug 21, 2018 | 24.62 | 24.65 | 24.56 | 24.65 | 2,915 | +0.34(+1.41%) |
Aug 20, 2018 | 24.28 | 24.31 | 24.28 | 24.31 | 1,058 | +0.14(+0.57%) |
Aug 17, 2018 | 23.94 | 24.17 | 23.94 | 24.17 | 1,393 | +0.18(+0.75%) |
Aug 16, 2018 | 23.83 | 23.99 | 23.83 | 23.99 | 6,296 | +0.18(+0.76%) |
Aug 15, 2018 | 23.78 | 23.81 | 23.65 | 23.81 | 2,281 | -0.48(-1.99%) |
Aug 14, 2018 | 24.16 | 24.29 | 24.13 | 24.29 | 6,477 | +0.06(+0.27%) |
Aug 13, 2018 | 24.27 | 24.38 | 24.22 | 24.22 | 5,992 | -0.06(-0.27%) |
Aug 10, 2018 | 24.52 | 24.52 | 24.29 | 24.29 | 5,224 | -0.90(-3.56%) |
Aug 09, 2018 | 25.18 | 25.18 | 25.18 | 174 | +0.00(+0.00%) | |
Aug 08, 2018 | 25.22 | 25.22 | 25.17 | 25.18 | 1,685 | -0.03(-0.14%) |
Aug 07, 2018 | 25.36 | 25.36 | 25.22 | 25.22 | 477 | +0.17(+0.68%) |
Aug 06, 2018 | 24.99 | 25.05 | 24.93 | 25.05 | 2,482 | -0.10(-0.40%) |
Aug 03, 2018 | 25.17 | 25.17 | 25.13 | 25.15 | 2,322 | +0.04(+0.17%) |
Aug 02, 2018 | 25.07 | 25.12 | 25.03 | 25.11 | 3,135 | -0.39(-1.55%) |