Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.78 | 23.78 | 23.68 | 23.68 | 553 | +0.37(+1.58%) |
Oct 30, 2018 | 23.36 | 23.36 | 23.31 | 23.31 | 5,628 | +0.22(+0.95%) |
Oct 29, 2018 | 23.28 | 23.28 | 23.09 | 23.09 | 919 | +0.37(+1.62%) |
Oct 26, 2018 | 22.97 | 22.99 | 22.73 | 22.73 | 1,105 | -0.67(-2.85%) |
Oct 25, 2018 | 23.12 | 23.45 | 23.12 | 23.39 | 26,362 | +0.51(+2.22%) |
Oct 24, 2018 | 23.58 | 23.58 | 22.88 | 22.88 | 22,952 | -1.10(-4.57%) |
Oct 23, 2018 | 23.68 | 23.98 | 23.61 | 23.98 | 4,347 | -0.29(-1.18%) |
Oct 22, 2018 | 24.24 | 24.31 | 24.18 | 24.27 | 21,880 | -0.10(-0.41%) |
Oct 19, 2018 | 24.38 | 24.51 | 24.33 | 24.37 | 3,114 | +0.27(+1.12%) |
Oct 18, 2018 | 24.47 | 24.57 | 24.04 | 24.10 | 285,869 | -0.35(-1.45%) |
Oct 17, 2018 | 24.30 | 24.49 | 24.30 | 24.45 | 522 | +0.07(+0.27%) |
Oct 16, 2018 | 24.16 | 24.39 | 24.16 | 24.39 | 2,301 | +0.49(+2.04%) |
Oct 15, 2018 | 23.77 | 23.99 | 23.73 | 23.90 | 35,378 | -0.16(-0.66%) |
Oct 12, 2018 | 23.96 | 24.06 | 23.77 | 24.06 | 3,114 | -0.21(-0.88%) |
Oct 11, 2018 | 24.64 | 24.64 | 24.27 | 24.27 | 508 | -0.56(-2.26%) |
Oct 10, 2018 | 25.42 | 25.42 | 24.84 | 24.84 | 8,513 | -0.38(-1.50%) |
Oct 09, 2018 | 25.11 | 25.25 | 25.10 | 25.21 | 69,861 | -0.18(-0.71%) |
Oct 08, 2018 | 25.23 | 25.39 | 25.15 | 25.39 | 21,180 | +0.06(+0.24%) |
Oct 05, 2018 | 25.46 | 25.46 | 25.33 | 25.33 | 502 | +0.25(+1.01%) |
Oct 04, 2018 | 25.24 | 25.24 | 25.05 | 25.08 | 29,532 | -0.18(-0.73%) |
Oct 03, 2018 | 25.12 | 25.36 | 25.12 | 25.26 | 15,722 | -0.06(-0.24%) |
Oct 02, 2018 | 25.25 | 25.35 | 25.24 | 25.32 | 25,294 | -0.12(-0.49%) |
Oct 01, 2018 | 25.36 | 25.50 | 25.36 | 25.45 | 12,085 | +0.26(+1.01%) |
Sep 28, 2018 | 25.24 | 25.25 | 25.19 | 25.19 | 2,611 | -0.25(-0.99%) |
Sep 27, 2018 | 25.26 | 25.54 | 25.26 | 25.44 | 17,046 | +0.10(+0.39%) |
Sep 26, 2018 | 25.39 | 25.42 | 25.34 | 25.34 | 19,994 | -0.10(-0.40%) |
Sep 25, 2018 | 25.50 | 25.56 | 25.44 | 25.44 | 66,958 | +0.25(+1.01%) |
Sep 24, 2018 | 25.27 | 25.30 | 25.19 | 25.19 | 10,002 | -0.11(-0.45%) |
Sep 21, 2018 | 25.28 | 25.33 | 25.24 | 25.30 | 5,625 | +0.24(+0.95%) |
Sep 20, 2018 | 24.96 | 25.06 | 24.93 | 25.06 | 11,659 | +0.28(+1.12%) |
Sep 19, 2018 | 24.59 | 24.79 | 24.59 | 24.79 | 17,737 | +0.28(+1.14%) |
Sep 18, 2018 | 24.23 | 24.52 | 24.23 | 24.51 | 51,783 | +0.78(+3.27%) |
Sep 17, 2018 | 23.70 | 23.76 | 23.70 | 23.73 | 72,791 | +0.04(+0.17%) |
Sep 14, 2018 | 23.67 | 23.69 | 23.67 | 23.69 | 5,223 | +0.39(+1.69%) |
Sep 13, 2018 | 23.37 | 23.37 | 23.28 | 23.30 | 1,107 | +0.28(+1.23%) |
Sep 12, 2018 | 23.02 | 23.03 | 23.01 | 23.01 | 1,092 | -0.28(-1.20%) |
Sep 11, 2018 | 23.29 | 23.29 | 77 | +0.00(+0.00%) | ||
Sep 10, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 537 | +0.22(+0.97%) |
Sep 07, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 401 | -0.03(-0.15%) |
Sep 06, 2018 | 22.93 | 23.10 | 22.93 | 23.10 | 1,522 | -0.19(-0.81%) |
Sep 05, 2018 | 23.34 | 23.34 | 23.25 | 23.29 | 3,286 | -0.50(-2.10%) |
Sep 04, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 1 | +0.00(+0.00%) |
Aug 31, 2018 | 23.79 | 23.79 | 23.79 | 0 | -0.21(-0.87%) | |
Aug 30, 2018 | 23.95 | 24.00 | 23.95 | 24.00 | 1,012 | -0.23(-0.94%) |
Aug 29, 2018 | 24.13 | 24.25 | 24.13 | 24.23 | 5,033 | +0.37(+1.54%) |
Aug 28, 2018 | 23.86 | 23.89 | 23.86 | 23.86 | 1,335 | -0.13(-0.54%) |
Aug 27, 2018 | 23.88 | 23.99 | 23.88 | 23.99 | 28,118 | +0.33(+1.39%) |
Aug 24, 2018 | 23.67 | 23.67 | 23.66 | 23.66 | 200 | +0.14(+0.59%) |
Aug 23, 2018 | 23.56 | 23.59 | 23.52 | 23.52 | 9,633 | -0.06(-0.25%) |
Aug 22, 2018 | 23.52 | 23.61 | 23.48 | 23.58 | 6,063 | +0.10(+0.42%) |
Aug 21, 2018 | 23.50 | 23.53 | 23.46 | 23.48 | 13,426 | -0.02(-0.08%) |
Aug 20, 2018 | 23.52 | 23.52 | 23.49 | 23.50 | 1,515 | +0.21(+0.90%) |
Aug 17, 2018 | 23.31 | 23.33 | 23.29 | 23.29 | 25,114 | +0.12(+0.50%) |
Aug 16, 2018 | 23.13 | 23.18 | 23.13 | 23.18 | 6,517 | +0.41(+1.81%) |
Aug 15, 2018 | 22.95 | 22.97 | 22.64 | 22.77 | 187,777 | -0.40(-1.73%) |
Aug 14, 2018 | 23.18 | 23.18 | 23.13 | 23.17 | 2,601 | -0.06(-0.25%) |
Aug 13, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 898 | -0.10(-0.43%) |
Aug 10, 2018 | 23.45 | 23.45 | 23.27 | 23.32 | 2,712 | -0.49(-2.05%) |
Aug 09, 2018 | 23.82 | 23.82 | 23.81 | 23.81 | 4,313 | -0.18(-0.75%) |
Aug 08, 2018 | 23.99 | 23.99 | 23.98 | 23.99 | 1,204 | +0.00(+0.00%) |
Aug 07, 2018 | 23.91 | 24.02 | 23.91 | 23.99 | 21,234 | +0.08(+0.33%) |
Aug 06, 2018 | 23.86 | 23.95 | 23.85 | 23.91 | 201,243 | -0.33(-1.36%) |
Aug 03, 2018 | 24.06 | 24.24 | 24.06 | 24.24 | 103,171 | -0.41(-1.66%) |
Aug 02, 2018 | 24.57 | 24.65 | 24.57 | 24.65 | 150,841 | +0.16(+0.65%) |