Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.12 | 24.32 | 24.06 | 24.11 | 96,187 | +0.19(+0.79%) |
Oct 30, 2018 | 23.77 | 23.96 | 23.70 | 23.91 | 69,375 | +0.04(+0.17%) |
Oct 29, 2018 | 24.30 | 24.30 | 23.73 | 23.88 | 137,747 | -0.43(-1.75%) |
Oct 26, 2018 | 24.15 | 24.48 | 23.80 | 24.30 | 81,400 | -0.13(-0.52%) |
Oct 25, 2018 | 24.23 | 24.55 | 24.23 | 24.43 | 114,512 | +0.62(+2.60%) |
Oct 24, 2018 | 24.54 | 24.55 | 23.79 | 23.81 | 61,553 | -0.49(-2.00%) |
Oct 23, 2018 | 24.25 | 24.35 | 24.02 | 24.30 | 122,289 | -0.11(-0.47%) |
Oct 22, 2018 | 24.31 | 24.48 | 24.22 | 24.41 | 67,724 | +0.05(+0.21%) |
Oct 19, 2018 | 24.10 | 24.45 | 24.10 | 24.36 | 51,800 | +0.09(+0.35%) |
Oct 18, 2018 | 24.63 | 24.65 | 24.14 | 24.27 | 117,137 | -0.30(-1.20%) |
Oct 17, 2018 | 24.66 | 24.69 | 24.49 | 24.57 | 100,242 | -0.31(-1.25%) |
Oct 16, 2018 | 24.86 | 24.92 | 24.70 | 24.88 | 121,869 | +0.57(+2.34%) |
Oct 15, 2018 | 24.16 | 24.41 | 24.12 | 24.31 | 62,002 | -0.07(-0.29%) |
Oct 12, 2018 | 24.40 | 24.42 | 24.06 | 24.38 | 84,900 | -0.22(-0.89%) |
Oct 11, 2018 | 24.96 | 24.99 | 24.44 | 24.60 | 74,135 | -0.24(-0.97%) |
Oct 10, 2018 | 25.27 | 25.27 | 24.80 | 24.84 | 42,515 | -0.95(-3.68%) |
Oct 09, 2018 | 25.50 | 25.89 | 25.46 | 25.79 | 45,305 | +0.05(+0.21%) |
Oct 08, 2018 | 25.46 | 25.76 | 25.46 | 25.73 | 63,386 | +0.07(+0.27%) |
Oct 05, 2018 | 25.77 | 25.81 | 25.52 | 25.66 | 65,900 | -0.30(-1.16%) |
Oct 04, 2018 | 26.02 | 26.04 | 25.81 | 25.96 | 35,034 | -0.51(-1.93%) |
Oct 03, 2018 | 26.47 | 26.56 | 26.37 | 26.48 | 67,074 | +0.17(+0.63%) |
Oct 02, 2018 | 26.23 | 26.38 | 26.19 | 26.31 | 43,573 | +0.08(+0.32%) |
Oct 01, 2018 | 26.34 | 26.39 | 26.20 | 26.23 | 37,907 | +0.03(+0.11%) |
Sep 28, 2018 | 26.11 | 26.32 | 26.11 | 26.20 | 44,500 | -0.13(-0.51%) |
Sep 27, 2018 | 26.29 | 26.51 | 26.22 | 26.33 | 68,363 | -0.04(-0.13%) |
Sep 26, 2018 | 26.21 | 26.54 | 26.20 | 26.36 | 86,963 | +0.56(+2.17%) |
Sep 25, 2018 | 25.70 | 25.85 | 25.70 | 25.80 | 36,606 | -0.04(-0.15%) |
Sep 24, 2018 | 25.88 | 25.94 | 25.79 | 25.84 | 33,295 | +0.06(+0.25%) |
Sep 21, 2018 | 25.80 | 25.89 | 25.76 | 25.78 | 138,200 | +0.13(+0.51%) |
Sep 20, 2018 | 25.59 | 25.67 | 25.45 | 25.65 | 78,813 | +0.45(+1.77%) |
Sep 19, 2018 | 25.05 | 25.26 | 25.03 | 25.20 | 172,403 | +0.31(+1.25%) |
Sep 18, 2018 | 24.69 | 24.95 | 24.67 | 24.89 | 48,884 | +0.03(+0.12%) |
Sep 17, 2018 | 24.90 | 24.98 | 24.84 | 24.86 | 66,233 | +0.14(+0.59%) |
Sep 14, 2018 | 24.89 | 24.92 | 24.68 | 24.72 | 50,600 | -0.05(-0.20%) |
Sep 13, 2018 | 24.76 | 24.83 | 24.67 | 24.77 | 62,781 | +0.25(+1.00%) |
Sep 12, 2018 | 24.52 | 24.63 | 24.50 | 24.52 | 40,191 | +0.02(+0.10%) |
Sep 11, 2018 | 24.25 | 24.54 | 24.22 | 24.50 | 49,629 | +0.03(+0.12%) |
Sep 10, 2018 | 24.53 | 24.55 | 24.37 | 24.47 | 57,407 | +0.15(+0.62%) |
Sep 07, 2018 | 24.19 | 24.46 | 24.19 | 24.32 | 54,800 | -0.17(-0.69%) |
Sep 06, 2018 | 24.50 | 24.61 | 24.29 | 24.49 | 63,173 | -0.02(-0.08%) |
Sep 05, 2018 | 24.58 | 24.66 | 24.49 | 24.51 | 47,522 | -0.17(-0.69%) |
Sep 04, 2018 | 24.47 | 24.68 | 24.46 | 24.68 | 49,074 | -0.43(-1.71%) |
Aug 31, 2018 | 25.11 | 25.11 | 25.11 | 0 | -0.43(-1.66%) | |
Aug 30, 2018 | 25.60 | 25.69 | 25.48 | 25.54 | 61,840 | -0.18(-0.72%) |
Aug 29, 2018 | 25.51 | 25.72 | 25.51 | 25.72 | 41,617 | +0.21(+0.82%) |
Aug 28, 2018 | 25.62 | 25.66 | 25.50 | 25.51 | 43,675 | +0.13(+0.51%) |
Aug 27, 2018 | 25.30 | 25.50 | 25.29 | 25.38 | 487,748 | +0.31(+1.24%) |
Aug 24, 2018 | 24.95 | 25.09 | 24.91 | 25.07 | 45,400 | +0.18(+0.72%) |
Aug 23, 2018 | 24.84 | 25.00 | 24.76 | 24.89 | 62,675 | -0.05(-0.20%) |
Aug 22, 2018 | 24.96 | 25.00 | 24.85 | 24.94 | 42,394 | +0.20(+0.79%) |
Aug 21, 2018 | 24.69 | 24.85 | 24.62 | 24.75 | 43,927 | +0.30(+1.21%) |
Aug 20, 2018 | 24.41 | 24.46 | 24.32 | 24.45 | 87,096 | +0.15(+0.62%) |
Aug 17, 2018 | 24.06 | 24.30 | 24.03 | 24.30 | 49,400 | +0.23(+0.98%) |
Aug 16, 2018 | 24.00 | 24.17 | 23.99 | 24.07 | 58,487 | +0.17(+0.71%) |
Aug 15, 2018 | 23.99 | 23.99 | 23.65 | 23.89 | 65,787 | -0.41(-1.69%) |
Aug 14, 2018 | 24.28 | 24.36 | 24.13 | 24.30 | 59,716 | +0.04(+0.19%) |
Aug 13, 2018 | 24.37 | 24.45 | 24.20 | 24.26 | 75,198 | +0.07(+0.27%) |
Aug 10, 2018 | 24.30 | 24.32 | 24.05 | 24.20 | 45,800 | -0.66(-2.67%) |
Aug 09, 2018 | 25.01 | 25.04 | 24.85 | 24.86 | 540,245 | -0.23(-0.92%) |
Aug 08, 2018 | 25.10 | 25.17 | 25.02 | 25.09 | 149,277 | -0.30(-1.18%) |
Aug 07, 2018 | 25.32 | 25.41 | 25.27 | 25.39 | 30,843 | +0.45(+1.80%) |
Aug 06, 2018 | 24.70 | 25.05 | 24.70 | 24.94 | 29,225 | -0.15(-0.60%) |
Aug 03, 2018 | 24.90 | 25.10 | 24.90 | 25.09 | 41,300 | -0.25(-1.01%) |
Aug 02, 2018 | 25.24 | 25.39 | 25.21 | 25.34 | 32,293 | -0.26(-1.00%) |