Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.78 | 24.81 | 24.77 | 24.81 | 3,459 | +0.03(+0.11%) |
Oct 30, 2018 | 24.74 | 24.82 | 24.73 | 24.78 | 10,722 | +0.08(+0.32%) |
Oct 29, 2018 | 24.88 | 25.40 | 24.63 | 24.70 | 20,420 | -0.04(-0.18%) |
Oct 26, 2018 | 24.65 | 24.99 | 24.65 | 24.74 | 52,195 | -0.03(-0.11%) |
Oct 25, 2018 | 24.75 | 24.77 | 24.75 | 24.77 | 538 | +0.05(+0.18%) |
Oct 24, 2018 | 24.79 | 24.79 | 24.73 | 24.73 | 23,936 | -0.10(-0.40%) |
Oct 23, 2018 | 24.80 | 24.83 | 24.75 | 24.83 | 21,664 | -0.10(-0.40%) |
Oct 22, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 24.94 | 24.94 | 24.90 | 24.92 | 16,658 | +0.02(+0.09%) |
Oct 18, 2018 | 24.96 | 24.96 | 24.88 | 24.90 | 50,451 | -0.10(-0.39%) |
Oct 17, 2018 | 24.99 | 25.00 | 24.98 | 25.00 | 4,680 | -0.01(-0.05%) |
Oct 16, 2018 | 24.98 | 25.03 | 24.98 | 25.01 | 4,498 | +0.10(+0.42%) |
Oct 15, 2018 | 24.92 | 24.92 | 24.91 | 24.91 | 484 | +0.02(+0.07%) |
Oct 12, 2018 | 24.92 | 24.92 | 24.88 | 24.89 | 1,221 | +0.06(+0.25%) |
Oct 11, 2018 | 24.82 | 24.92 | 24.82 | 24.83 | 4,670 | -0.14(-0.54%) |
Oct 10, 2018 | 25.36 | 25.36 | 24.96 | 24.96 | 21,103 | -0.12(-0.47%) |
Oct 09, 2018 | 25.04 | 25.13 | 25.04 | 25.08 | 4,614 | -0.05(-0.21%) |
Oct 08, 2018 | 25.10 | 25.13 | 25.09 | 25.13 | 4,126 | +0.00(+0.00%) |
Oct 05, 2018 | 25.11 | 25.13 | 25.08 | 25.13 | 6,663 | +0.02(+0.07%) |
Oct 04, 2018 | 25.19 | 25.19 | 25.11 | 25.11 | 111,324 | -0.13(-0.51%) |
Oct 03, 2018 | 25.21 | 25.25 | 25.20 | 25.24 | 27,438 | +0.03(+0.12%) |
Oct 02, 2018 | 25.21 | 25.24 | 25.21 | 25.21 | 62,529 | -0.02(-0.07%) |
Oct 01, 2018 | 25.33 | 25.33 | 25.23 | 25.23 | 1,656 | -0.05(-0.21%) |
Sep 28, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 222 | +0.02(+0.07%) |
Sep 27, 2018 | 25.27 | 25.27 | 25.24 | 25.27 | 124,092 | +0.03(+0.11%) |
Sep 26, 2018 | 25.27 | 25.29 | 25.24 | 25.24 | 6,705 | -0.04(-0.14%) |
Sep 25, 2018 | 25.38 | 25.38 | 25.24 | 25.28 | 3,148 | +0.06(+0.24%) |
Sep 24, 2018 | 25.24 | 25.25 | 25.21 | 25.21 | 1,666 | -0.06(-0.24%) |
Sep 21, 2018 | 25.35 | 25.35 | 25.26 | 25.28 | 3,553 | +0.00(+0.00%) |
Sep 20, 2018 | 25.25 | 25.28 | 25.23 | 25.28 | 3,161 | +0.05(+0.18%) |
Sep 19, 2018 | 25.27 | 25.27 | 25.23 | 25.23 | 4,391 | +0.03(+0.12%) |
Sep 18, 2018 | 25.21 | 25.22 | 25.19 | 25.20 | 1,051 | +0.03(+0.10%) |
Sep 17, 2018 | 25.14 | 25.19 | 25.14 | 25.18 | 3,984 | -0.04(-0.15%) |
Sep 14, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 666 | +0.03(+0.11%) |
Sep 13, 2018 | 25.21 | 25.21 | 25.17 | 25.19 | 4,848 | +0.02(+0.07%) |
Sep 12, 2018 | 25.15 | 25.17 | 25.14 | 25.17 | 1,128 | -0.01(-0.03%) |
Sep 11, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 158 | +0.01(+0.04%) |
Sep 10, 2018 | 25.20 | 25.20 | 25.14 | 25.17 | 14,189 | +0.02(+0.07%) |
Sep 07, 2018 | 25.14 | 25.15 | 25.14 | 25.15 | 888 | +0.00(+0.00%) |
Sep 06, 2018 | 25.19 | 25.19 | 25.15 | 25.15 | 778 | -0.04(-0.14%) |
Sep 05, 2018 | 25.18 | 25.19 | 25.16 | 25.19 | 11,770 | -0.00(-0.02%) |
Sep 04, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 3,482 | -0.00(-0.00%) |
Aug 31, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 25.19 | 25.24 | 25.19 | 25.19 | 8,340 | -0.06(-0.25%) |
Aug 29, 2018 | 25.19 | 25.25 | 25.19 | 25.25 | 21,516 | +0.04(+0.16%) |
Aug 28, 2018 | 25.19 | 25.21 | 25.19 | 25.21 | 5,369 | +0.00(+0.02%) |
Aug 27, 2018 | 25.23 | 25.23 | 25.20 | 25.20 | 5,898 | +0.03(+0.11%) |
Aug 24, 2018 | 25.26 | 25.26 | 25.17 | 25.18 | 10,217 | +0.03(+0.11%) |
Aug 23, 2018 | 25.19 | 25.19 | 25.10 | 25.15 | 26,579 | +0.03(+0.11%) |
Aug 22, 2018 | 25.03 | 25.15 | 25.03 | 25.12 | 2,891 | +0.05(+0.18%) |
Aug 21, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 17 | +0.00(+0.00%) |
Aug 20, 2018 | 25.06 | 25.11 | 25.06 | 25.08 | 1,904 | +0.00(+0.00%) |
Aug 17, 2018 | 25.08 | 25.08 | 25.03 | 25.08 | 4,664 | -0.00(-0.00%) |
Aug 16, 2018 | 25.07 | 25.09 | 25.07 | 25.08 | 6,074 | -0.02(-0.07%) |
Aug 15, 2018 | 25.10 | 25.10 | 52 | +0.00(+0.00%) | ||
Aug 14, 2018 | 25.09 | 25.10 | 25.06 | 25.10 | 1,270 | +0.03(+0.11%) |
Aug 13, 2018 | 25.06 | 25.07 | 25.06 | 25.07 | 316 | -0.03(-0.11%) |
Aug 10, 2018 | 25.18 | 25.18 | 25.06 | 25.10 | 31,539 | -0.04(-0.15%) |
Aug 09, 2018 | 25.12 | 25.14 | 25.11 | 25.13 | 4,186 | +0.02(+0.07%) |
Aug 08, 2018 | 25.40 | 25.40 | 25.12 | 25.12 | 9,126 | -0.01(-0.03%) |
Aug 07, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 314 | +0.02(+0.07%) |
Aug 06, 2018 | 25.36 | 25.36 | 25.10 | 25.11 | 1,321 | +0.04(+0.15%) |
Aug 03, 2018 | 25.01 | 25.10 | 25.01 | 25.07 | 13,326 | -0.02(-0.06%) |
Aug 02, 2018 | 24.96 | 25.09 | 24.96 | 25.08 | 7,267 | -0.01(-0.04%) |