Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 906 | +0.63(+3.12%) |
Oct 30, 2018 | 20.16 | 20.16 | 20.16 | 29 | +0.00(+0.01%) | |
Oct 29, 2018 | 20.17 | 20.17 | 20.14 | 20.16 | 1,627 | -0.35(-1.68%) |
Oct 25, 2018 | 20.51 | 20.51 | 20.51 | 0 | -0.05(-0.23%) | |
Oct 24, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 247 | -0.20(-0.98%) |
Oct 23, 2018 | 20.76 | 20.78 | 20.76 | 20.76 | 587 | -0.76(-3.53%) |
Oct 22, 2018 | 21.52 | 21.52 | 21.52 | 21.52 | 261 | -0.25(-1.14%) |
Oct 19, 2018 | 21.76 | 21.76 | 21.76 | 21.76 | 452 | +0.12(+0.55%) |
Oct 18, 2018 | 21.92 | 21.95 | 21.64 | 21.64 | 526 | -0.53(-2.37%) |
Oct 17, 2018 | 22.20 | 22.20 | 22.13 | 22.17 | 542 | -0.21(-0.95%) |
Oct 16, 2018 | 22.23 | 22.38 | 22.23 | 22.38 | 653 | +0.42(+1.89%) |
Oct 15, 2018 | 22.05 | 22.05 | 21.97 | 21.97 | 262 | -0.08(-0.36%) |
Oct 12, 2018 | 21.90 | 22.05 | 21.90 | 22.05 | 452 | +0.09(+0.40%) |
Oct 11, 2018 | 21.99 | 22.05 | 21.78 | 21.96 | 2,496 | -0.20(-0.92%) |
Oct 10, 2018 | 22.45 | 22.45 | 22.06 | 22.16 | 3,855 | -0.29(-1.30%) |
Oct 09, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 667 | -0.37(-1.63%) |
Oct 08, 2018 | 22.60 | 22.83 | 22.60 | 22.83 | 888 | +0.06(+0.27%) |
Oct 05, 2018 | 22.93 | 22.93 | 22.68 | 22.76 | 3,392 | -0.25(-1.08%) |
Oct 04, 2018 | 22.95 | 23.01 | 22.95 | 23.01 | 1,078 | -0.15(-0.64%) |
Oct 03, 2018 | 23.28 | 23.28 | 23.16 | 23.16 | 703 | +0.02(+0.11%) |
Oct 02, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 435 | -0.09(-0.38%) |
Oct 01, 2018 | 23.25 | 23.25 | 23.22 | 23.22 | 1,380 | +0.13(+0.57%) |
Sep 28, 2018 | 23.09 | 23.09 | 23.09 | 23.09 | 452 | -0.22(-0.95%) |
Sep 27, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 491 | -0.16(-0.68%) |
Sep 26, 2018 | 23.48 | 23.48 | 23.44 | 23.47 | 1,982 | +0.03(+0.11%) |
Sep 25, 2018 | 23.48 | 23.54 | 23.44 | 23.44 | 1,944 | -0.09(-0.38%) |
Sep 24, 2018 | 23.51 | 23.53 | 23.51 | 23.53 | 541 | -0.22(-0.93%) |
Sep 21, 2018 | 23.82 | 23.82 | 23.73 | 23.75 | 3,618 | -0.04(-0.19%) |
Sep 20, 2018 | 23.83 | 23.90 | 23.76 | 23.80 | 2,330 | +0.48(+2.05%) |
Sep 19, 2018 | 23.32 | 23.32 | 23.32 | 126 | +0.00(+0.02%) | |
Sep 18, 2018 | 23.30 | 23.32 | 23.30 | 23.32 | 2,479 | +0.15(+0.63%) |
Sep 17, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 638 | +0.21(+0.92%) |
Sep 14, 2018 | 23.07 | 23.07 | 22.96 | 22.96 | 1,922 | -0.00(-0.01%) |
Sep 13, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 405 | +0.17(+0.73%) |
Sep 12, 2018 | 22.79 | 22.79 | 22.79 | 34 | -0.00(-0.00%) | |
Sep 11, 2018 | 22.80 | 22.83 | 22.79 | 22.79 | 2,685 | +0.00(+0.00%) |
Sep 10, 2018 | 22.78 | 22.79 | 22.78 | 22.79 | 2,365 | +0.16(+0.70%) |
Sep 07, 2018 | 22.64 | 22.64 | 22.63 | 22.63 | 1,248 | -0.20(-0.89%) |
Sep 06, 2018 | 22.78 | 22.84 | 22.78 | 22.84 | 637 | -0.18(-0.77%) |
Sep 05, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 352 | +0.01(+0.03%) |
Sep 04, 2018 | 23.12 | 23.12 | 23.00 | 23.01 | 625 | -0.40(-1.72%) |
Aug 31, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.42 | 23.42 | 23.41 | 23.41 | 981 | -0.30(-1.26%) |
Aug 29, 2018 | 23.61 | 23.71 | 23.61 | 23.71 | 749 | +0.09(+0.37%) |
Aug 28, 2018 | 23.71 | 23.71 | 23.62 | 23.62 | 1,139 | +0.11(+0.45%) |
Aug 27, 2018 | 23.59 | 23.62 | 23.51 | 23.51 | 2,087 | +0.58(+2.54%) |
Aug 24, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 907 | +0.19(+0.81%) |
Aug 23, 2018 | 23.00 | 23.00 | 22.75 | 22.75 | 2,675 | -0.32(-1.37%) |
Aug 22, 2018 | 23.05 | 23.06 | 23.05 | 23.06 | 230 | +0.08(+0.34%) |
Aug 21, 2018 | 22.90 | 23.07 | 22.90 | 22.99 | 1,746 | +0.35(+1.56%) |
Aug 20, 2018 | 22.63 | 22.63 | 22.63 | 12 | +0.00(+0.00%) | |
Aug 17, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 113 | +0.28(+1.26%) |
Aug 16, 2018 | 22.44 | 22.44 | 22.35 | 22.35 | 602 | +0.15(+0.67%) |
Aug 15, 2018 | 22.20 | 22.20 | 22.18 | 22.20 | 1,561 | -0.49(-2.15%) |
Aug 14, 2018 | 22.69 | 22.69 | 22.69 | 4 | +0.00(+0.00%) | |
Aug 13, 2018 | 22.84 | 22.84 | 22.56 | 22.69 | 2,129 | -0.54(-2.32%) |
Aug 10, 2018 | 23.32 | 23.32 | 23.23 | 23.23 | 1,134 | -0.48(-2.03%) |
Aug 09, 2018 | 23.71 | 23.71 | 23.71 | 71 | +0.00(+0.00%) | |
Aug 07, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.17(+0.72%) | |
Aug 06, 2018 | 23.59 | 23.59 | 23.54 | 23.54 | 1,535 | +0.15(+0.63%) |
Aug 03, 2018 | 23.39 | 23.39 | 23.39 | 3 | +0.00(+0.00%) | |
Aug 02, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 907 | -0.29(-1.23%) |