Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.16 | 23.31 | 23.15 | 23.24 | 2,115 | +0.37(+1.62%) |
Oct 30, 2018 | 22.64 | 23.00 | 22.64 | 22.87 | 48,273 | +0.48(+2.15%) |
Oct 29, 2018 | 23.22 | 23.22 | 22.39 | 22.39 | 2,636 | -0.55(-2.39%) |
Oct 26, 2018 | 22.63 | 23.07 | 22.58 | 22.94 | 12,071 | -0.16(-0.71%) |
Oct 25, 2018 | 22.74 | 23.14 | 22.74 | 23.10 | 30,586 | +0.58(+2.58%) |
Oct 24, 2018 | 22.90 | 22.90 | 22.52 | 22.52 | 2,961 | -0.65(-2.80%) |
Oct 23, 2018 | 23.08 | 23.17 | 22.99 | 23.17 | 2,164 | -0.62(-2.62%) |
Oct 22, 2018 | 23.69 | 23.79 | 23.66 | 23.79 | 21,054 | +0.32(+1.34%) |
Oct 19, 2018 | 23.63 | 23.75 | 23.38 | 23.47 | 29,315 | +0.36(+1.56%) |
Oct 18, 2018 | 23.50 | 23.62 | 23.11 | 23.11 | 4,625 | -0.76(-3.19%) |
Oct 17, 2018 | 23.75 | 23.97 | 23.69 | 23.87 | 10,538 | -0.08(-0.35%) |
Oct 16, 2018 | 23.83 | 24.04 | 23.83 | 23.96 | 24,560 | +0.43(+1.81%) |
Oct 15, 2018 | 23.53 | 23.66 | 23.49 | 23.53 | 5,733 | +0.03(+0.12%) |
Oct 12, 2018 | 23.59 | 23.59 | 23.50 | 23.50 | 13,580 | +0.33(+1.44%) |
Oct 11, 2018 | 23.20 | 23.29 | 23.15 | 23.17 | 5,398 | -0.16(-0.68%) |
Oct 10, 2018 | 23.97 | 23.97 | 23.28 | 23.33 | 21,217 | -0.77(-3.20%) |
Oct 09, 2018 | 23.88 | 24.24 | 23.88 | 24.10 | 12,209 | -0.04(-0.15%) |
Oct 08, 2018 | 24.09 | 24.25 | 24.09 | 24.13 | 2,543 | +0.20(+0.81%) |
Oct 05, 2018 | 23.94 | 23.94 | 23.94 | 442 | +0.00(+0.00%) | |
Oct 04, 2018 | 24.26 | 24.26 | 23.81 | 23.94 | 10,762 | -0.65(-2.64%) |
Oct 03, 2018 | 24.94 | 24.94 | 24.45 | 24.59 | 6,888 | +0.19(+0.79%) |
Oct 02, 2018 | 24.48 | 24.53 | 24.37 | 24.39 | 7,291 | -0.06(-0.26%) |
Oct 01, 2018 | 24.96 | 24.96 | 24.37 | 24.46 | 39,315 | -0.08(-0.34%) |
Sep 28, 2018 | 24.51 | 24.89 | 24.51 | 24.54 | 5,604 | -0.23(-0.92%) |
Sep 27, 2018 | 24.64 | 24.96 | 24.64 | 24.77 | 4,990 | +0.14(+0.57%) |
Sep 26, 2018 | 24.50 | 24.75 | 24.50 | 24.63 | 5,568 | +0.32(+1.31%) |
Sep 25, 2018 | 24.30 | 24.31 | 24.29 | 24.31 | 3,568 | +0.15(+0.61%) |
Sep 24, 2018 | 24.38 | 24.38 | 24.16 | 24.16 | 2,525 | -0.40(-1.62%) |
Sep 21, 2018 | 24.59 | 24.71 | 24.52 | 24.56 | 5,604 | +0.03(+0.13%) |
Sep 20, 2018 | 24.49 | 25.43 | 24.42 | 24.53 | 15,516 | +0.26(+1.09%) |
Sep 19, 2018 | 24.16 | 24.40 | 24.13 | 24.26 | 28,772 | +0.18(+0.76%) |
Sep 18, 2018 | 24.03 | 24.16 | 24.01 | 24.08 | 41,763 | +0.18(+0.76%) |
Sep 17, 2018 | 24.11 | 24.11 | 23.84 | 23.90 | 1,010 | -0.37(-1.53%) |
Sep 14, 2018 | 23.99 | 24.27 | 23.81 | 24.27 | 25,543 | +0.41(+1.73%) |
Sep 13, 2018 | 24.11 | 24.11 | 23.86 | 23.86 | 72,444 | -0.01(-0.04%) |
Sep 12, 2018 | 23.73 | 23.99 | 23.73 | 23.87 | 56,138 | +0.04(+0.18%) |
Sep 11, 2018 | 23.53 | 23.84 | 23.53 | 23.83 | 13,304 | -0.03(-0.11%) |
Sep 10, 2018 | 24.07 | 24.07 | 23.85 | 23.85 | 2,795 | -0.24(-0.99%) |
Sep 07, 2018 | 24.45 | 24.45 | 24.09 | 24.09 | 5,198 | +0.15(+0.62%) |
Sep 06, 2018 | 24.12 | 24.13 | 23.91 | 23.94 | 3,967 | -0.05(-0.21%) |
Sep 05, 2018 | 24.01 | 24.03 | 23.96 | 23.99 | 7,449 | -0.28(-1.16%) |
Sep 04, 2018 | 24.31 | 24.31 | 24.17 | 24.27 | 3,300 | -0.36(-1.45%) |
Aug 31, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.36(+1.47%) | |
Aug 30, 2018 | 24.59 | 24.59 | 24.20 | 24.27 | 7,560 | -0.59(-2.38%) |
Aug 29, 2018 | 24.65 | 24.88 | 24.65 | 24.87 | 15,846 | +0.21(+0.86%) |
Aug 28, 2018 | 24.77 | 24.77 | 24.64 | 24.65 | 4,539 | -0.21(-0.86%) |
Aug 27, 2018 | 25.03 | 25.12 | 24.87 | 24.87 | 7,385 | +0.48(+1.97%) |
Aug 24, 2018 | 24.58 | 24.58 | 24.39 | 24.39 | 5,956 | +0.25(+1.03%) |
Aug 23, 2018 | 24.57 | 24.69 | 24.11 | 24.14 | 5,698 | -0.49(-2.00%) |
Aug 22, 2018 | 24.44 | 24.63 | 24.43 | 24.63 | 3,956 | +0.14(+0.58%) |
Aug 21, 2018 | 24.77 | 24.77 | 24.46 | 24.49 | 9,828 | -0.14(-0.55%) |
Aug 20, 2018 | 24.45 | 24.62 | 24.41 | 24.62 | 4,409 | +0.17(+0.70%) |
Aug 17, 2018 | 24.26 | 24.54 | 24.24 | 24.45 | 4,007 | +0.11(+0.46%) |
Aug 16, 2018 | 24.47 | 24.75 | 24.33 | 24.34 | 68,382 | +0.15(+0.61%) |
Aug 15, 2018 | 24.27 | 24.27 | 24.00 | 24.19 | 20,508 | -0.73(-2.92%) |
Aug 14, 2018 | 24.70 | 24.97 | 24.61 | 24.92 | 5,508 | +0.26(+1.04%) |
Aug 13, 2018 | 24.76 | 24.80 | 24.58 | 24.66 | 10,357 | -0.31(-1.26%) |
Aug 10, 2018 | 25.13 | 25.33 | 24.91 | 24.98 | 8,664 | -0.63(-2.45%) |
Aug 09, 2018 | 25.58 | 25.64 | 25.54 | 25.60 | 16,320 | -0.06(-0.25%) |
Aug 08, 2018 | 25.80 | 25.80 | 25.67 | 25.67 | 1,311 | +0.03(+0.11%) |
Aug 07, 2018 | 25.85 | 26.16 | 25.64 | 25.64 | 11,341 | +0.65(+2.60%) |
Aug 06, 2018 | 25.51 | 25.75 | 24.99 | 24.99 | 5,642 | -0.64(-2.50%) |
Aug 03, 2018 | 25.49 | 25.82 | 25.49 | 25.63 | 14,512 | +0.33(+1.31%) |
Aug 02, 2018 | 25.39 | 25.48 | 25.30 | 25.30 | 5,414 | -0.09(-0.36%) |