Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.47 | 24.47 | 23.68 | 24.17 | 274,887 | +0.03(+0.12%) |
Oct 30, 2018 | 23.01 | 24.19 | 22.85 | 24.14 | 246,596 | +1.13(+4.91%) |
Oct 29, 2018 | 23.88 | 23.90 | 22.85 | 23.01 | 262,923 | -0.58(-2.46%) |
Oct 26, 2018 | 22.78 | 24.38 | 22.56 | 23.59 | 381,100 | +0.48(+2.08%) |
Oct 25, 2018 | 22.69 | 24.01 | 22.69 | 23.11 | 479,099 | +0.30(+1.32%) |
Oct 24, 2018 | 23.50 | 24.07 | 22.56 | 22.81 | 772,063 | +0.59(+2.66%) |
Oct 23, 2018 | 21.30 | 22.64 | 21.30 | 22.22 | 515,841 | +0.65(+3.01%) |
Oct 22, 2018 | 22.05 | 22.25 | 21.34 | 21.57 | 304,400 | -0.48(-2.18%) |
Oct 19, 2018 | 22.71 | 22.84 | 21.81 | 22.05 | 466,400 | -0.63(-2.78%) |
Oct 18, 2018 | 22.76 | 23.11 | 22.61 | 22.68 | 287,808 | -0.26(-1.13%) |
Oct 17, 2018 | 23.12 | 23.15 | 22.60 | 22.94 | 786,398 | -0.39(-1.67%) |
Oct 16, 2018 | 22.34 | 23.35 | 22.18 | 23.33 | 463,076 | +1.07(+4.81%) |
Oct 15, 2018 | 22.10 | 22.38 | 21.98 | 22.26 | 312,170 | -0.10(-0.45%) |
Oct 12, 2018 | 23.06 | 23.06 | 22.15 | 22.36 | 383,100 | -0.36(-1.58%) |
Oct 11, 2018 | 23.10 | 23.32 | 22.71 | 22.72 | 328,129 | -0.42(-1.82%) |
Oct 10, 2018 | 23.11 | 23.56 | 23.10 | 23.14 | 248,087 | -0.10(-0.43%) |
Oct 09, 2018 | 23.48 | 23.80 | 23.23 | 23.24 | 301,519 | -0.31(-1.32%) |
Oct 08, 2018 | 23.06 | 23.62 | 22.83 | 23.55 | 120,997 | +0.37(+1.60%) |
Oct 05, 2018 | 23.23 | 23.40 | 22.83 | 23.18 | 206,500 | -0.07(-0.30%) |
Oct 04, 2018 | 23.81 | 23.82 | 23.14 | 23.25 | 291,332 | -0.65(-2.72%) |
Oct 03, 2018 | 24.12 | 24.36 | 23.76 | 23.90 | 190,624 | -0.19(-0.79%) |
Oct 02, 2018 | 23.68 | 24.24 | 23.68 | 24.09 | 151,690 | +0.40(+1.69%) |
Oct 01, 2018 | 24.02 | 24.18 | 23.63 | 23.69 | 204,577 | -0.24(-1.00%) |
Sep 28, 2018 | 24.08 | 24.49 | 23.85 | 23.93 | 255,100 | -0.23(-0.95%) |
Sep 27, 2018 | 24.62 | 24.71 | 24.13 | 24.16 | 269,080 | -0.45(-1.83%) |
Sep 26, 2018 | 25.41 | 25.41 | 24.47 | 24.61 | 247,036 | -0.47(-1.87%) |
Sep 25, 2018 | 25.19 | 25.41 | 25.05 | 25.08 | 224,388 | -0.08(-0.32%) |
Sep 24, 2018 | 25.16 | 25.28 | 24.84 | 25.16 | 170,353 | -0.10(-0.40%) |
Sep 21, 2018 | 25.08 | 25.27 | 24.39 | 25.26 | 448,100 | +0.21(+0.84%) |
Sep 20, 2018 | 25.20 | 25.20 | 24.55 | 25.05 | 284,800 | -0.08(-0.32%) |
Sep 19, 2018 | 25.45 | 25.80 | 25.09 | 25.13 | 222,741 | -0.32(-1.26%) |
Sep 18, 2018 | 25.07 | 25.63 | 24.98 | 25.45 | 164,841 | +0.45(+1.80%) |
Sep 17, 2018 | 25.63 | 25.78 | 24.97 | 25.00 | 249,636 | -0.65(-2.53%) |
Sep 14, 2018 | 25.12 | 25.69 | 24.92 | 25.65 | 348,500 | +0.50(+1.99%) |
Sep 13, 2018 | 24.88 | 25.18 | 24.19 | 25.15 | 392,185 | +0.36(+1.45%) |
Sep 12, 2018 | 25.03 | 25.07 | 24.64 | 24.79 | 312,987 | -0.25(-1.00%) |
Sep 11, 2018 | 24.63 | 25.23 | 24.42 | 25.04 | 145,251 | +0.34(+1.38%) |
Sep 10, 2018 | 24.31 | 24.79 | 24.31 | 24.70 | 225,605 | +0.45(+1.86%) |
Sep 07, 2018 | 24.92 | 24.97 | 24.22 | 24.25 | 242,200 | -0.82(-3.27%) |
Sep 06, 2018 | 25.86 | 26.33 | 25.05 | 25.07 | 433,068 | -0.78(-3.02%) |
Sep 05, 2018 | 25.81 | 26.07 | 25.75 | 25.85 | 202,433 | +0.02(+0.08%) |
Sep 04, 2018 | 25.86 | 26.03 | 25.59 | 25.83 | 216,837 | -0.08(-0.31%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.17(+0.66%) | |
Aug 30, 2018 | 26.07 | 26.10 | 25.71 | 25.74 | 128,351 | -0.40(-1.53%) |
Aug 29, 2018 | 26.43 | 26.43 | 25.76 | 26.14 | 115,133 | -0.23(-0.87%) |
Aug 28, 2018 | 26.49 | 26.61 | 26.19 | 26.37 | 148,336 | -0.16(-0.60%) |
Aug 27, 2018 | 26.14 | 26.56 | 25.97 | 26.53 | 188,339 | +0.45(+1.73%) |
Aug 24, 2018 | 25.97 | 26.34 | 25.88 | 26.08 | 261,900 | +0.11(+0.42%) |
Aug 23, 2018 | 26.33 | 26.54 | 25.71 | 25.97 | 168,949 | -0.45(-1.70%) |
Aug 22, 2018 | 26.61 | 26.61 | 26.24 | 26.42 | 192,554 | -0.24(-0.90%) |
Aug 21, 2018 | 26.25 | 26.72 | 26.19 | 26.66 | 411,829 | +0.74(+2.85%) |
Aug 20, 2018 | 25.68 | 26.07 | 25.68 | 25.92 | 156,783 | +0.28(+1.09%) |
Aug 17, 2018 | 25.73 | 26.20 | 25.57 | 25.64 | 335,400 | -0.18(-0.70%) |
Aug 16, 2018 | 25.81 | 26.06 | 25.54 | 25.82 | 305,839 | +0.11(+0.43%) |
Aug 15, 2018 | 25.58 | 26.67 | 25.49 | 25.71 | 412,213 | +0.51(+2.02%) |
Aug 14, 2018 | 24.85 | 25.39 | 24.66 | 25.20 | 172,744 | +0.41(+1.65%) |
Aug 13, 2018 | 25.93 | 25.93 | 24.74 | 24.79 | 198,831 | -1.12(-4.32%) |
Aug 10, 2018 | 26.23 | 26.37 | 25.82 | 25.91 | 123,800 | -0.47(-1.78%) |
Aug 09, 2018 | 26.22 | 26.67 | 26.12 | 26.38 | 200,447 | +0.17(+0.65%) |
Aug 08, 2018 | 26.34 | 26.42 | 25.93 | 26.21 | 285,054 | -0.10(-0.38%) |
Aug 07, 2018 | 26.08 | 26.53 | 26.06 | 26.31 | 209,732 | +0.31(+1.19%) |
Aug 06, 2018 | 25.81 | 26.02 | 25.30 | 26.00 | 281,114 | +0.15(+0.58%) |
Aug 03, 2018 | 25.85 | 26.14 | 25.58 | 25.85 | 217,000 | +0.00(+0.00%) |
Aug 02, 2018 | 25.64 | 25.97 | 25.60 | 25.85 | 171,887 | -0.05(-0.19%) |