Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.34 | 25.45 | 25.06 | 25.15 | 60,478 | +0.07(+0.29%) |
Oct 30, 2018 | 24.79 | 26.68 | 24.74 | 25.07 | 105,769 | +0.44(+1.80%) |
Oct 29, 2018 | 24.54 | 25.37 | 23.99 | 24.63 | 58,068 | +0.23(+0.95%) |
Oct 26, 2018 | 24.26 | 24.70 | 24.20 | 24.40 | 62,225 | +0.07(+0.30%) |
Oct 25, 2018 | 24.09 | 24.53 | 24.09 | 24.32 | 67,428 | +0.23(+0.96%) |
Oct 24, 2018 | 24.91 | 25.05 | 24.05 | 24.09 | 53,201 | -0.98(-3.90%) |
Oct 23, 2018 | 24.95 | 25.43 | 24.93 | 25.07 | 62,142 | -0.07(-0.29%) |
Oct 22, 2018 | 25.62 | 25.79 | 25.07 | 25.15 | 46,439 | -0.47(-1.84%) |
Oct 19, 2018 | 25.76 | 25.88 | 25.40 | 25.62 | 61,575 | -0.27(-1.03%) |
Oct 18, 2018 | 25.97 | 26.01 | 25.82 | 25.88 | 58,983 | -0.13(-0.50%) |
Oct 17, 2018 | 26.02 | 26.28 | 25.92 | 26.01 | 83,165 | -0.09(-0.35%) |
Oct 16, 2018 | 25.65 | 26.11 | 25.56 | 26.11 | 49,795 | +0.50(+1.95%) |
Oct 15, 2018 | 25.63 | 25.88 | 25.46 | 25.61 | 29,000 | -0.06(-0.22%) |
Oct 12, 2018 | 26.80 | 26.84 | 25.08 | 25.66 | 93,013 | -0.95(-3.57%) |
Oct 11, 2018 | 26.29 | 26.99 | 25.87 | 26.61 | 60,280 | +0.26(+0.98%) |
Oct 10, 2018 | 26.63 | 27.25 | 23.04 | 26.35 | 52,005 | -0.33(-1.24%) |
Oct 09, 2018 | 26.19 | 26.99 | 25.83 | 26.69 | 84,912 | +0.43(+1.65%) |
Oct 08, 2018 | 26.38 | 26.65 | 26.19 | 26.25 | 41,433 | -0.07(-0.28%) |
Oct 05, 2018 | 26.51 | 26.74 | 26.27 | 26.33 | 17,128 | -0.19(-0.73%) |
Oct 04, 2018 | 26.90 | 27.00 | 26.39 | 26.52 | 26,032 | -0.03(-0.10%) |
Oct 03, 2018 | 26.22 | 26.74 | 26.22 | 26.55 | 33,702 | +0.34(+1.30%) |
Oct 02, 2018 | 26.46 | 26.66 | 26.01 | 26.21 | 37,943 | -0.29(-1.08%) |
Oct 01, 2018 | 26.97 | 27.18 | 26.42 | 26.49 | 23,552 | -0.40(-1.47%) |
Sep 28, 2018 | 26.84 | 27.05 | 26.70 | 26.89 | 31,763 | +0.18(+0.69%) |
Sep 27, 2018 | 27.17 | 27.35 | 26.52 | 26.70 | 36,206 | -0.51(-1.86%) |
Sep 26, 2018 | 27.54 | 27.67 | 27.12 | 27.21 | 41,732 | -0.37(-1.34%) |
Sep 25, 2018 | 27.49 | 27.58 | 27.12 | 27.58 | 60,464 | +0.37(+1.36%) |
Sep 24, 2018 | 27.58 | 27.58 | 27.07 | 27.21 | 34,185 | -0.28(-1.01%) |
Sep 21, 2018 | 27.30 | 27.58 | 27.30 | 27.49 | 79,896 | +0.09(+0.34%) |
Sep 20, 2018 | 27.17 | 27.56 | 27.17 | 27.40 | 39,022 | +0.18(+0.68%) |
Sep 19, 2018 | 26.80 | 27.44 | 26.80 | 27.21 | 25,811 | +0.46(+1.72%) |
Sep 18, 2018 | 26.89 | 27.03 | 26.75 | 26.75 | 26,896 | -0.05(-0.17%) |
Sep 17, 2018 | 26.57 | 27.03 | 26.52 | 26.80 | 29,017 | -0.14(-0.51%) |
Sep 14, 2018 | 26.70 | 27.35 | 26.52 | 26.94 | 21,464 | +0.23(+0.86%) |
Sep 13, 2018 | 26.52 | 26.89 | 26.41 | 26.70 | 28,546 | +0.18(+0.70%) |
Sep 12, 2018 | 26.57 | 26.57 | 26.24 | 26.52 | 72,567 | +0.00(+0.00%) |
Sep 11, 2018 | 26.57 | 26.61 | 26.38 | 26.52 | 30,987 | -0.05(-0.17%) |
Sep 10, 2018 | 26.52 | 26.57 | 26.24 | 26.57 | 34,559 | +0.00(+0.00%) |
Sep 07, 2018 | 26.47 | 26.61 | 26.43 | 26.57 | 25,584 | +0.09(+0.35%) |
Sep 06, 2018 | 26.57 | 26.61 | 26.47 | 26.47 | 35,055 | -0.18(-0.69%) |
Sep 05, 2018 | 26.38 | 26.66 | 26.29 | 26.66 | 49,160 | +0.28(+1.05%) |
Sep 04, 2018 | 26.52 | 26.57 | 26.24 | 26.38 | 26,332 | -0.18(-0.69%) |
Aug 31, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.09(+0.35%) | |
Aug 30, 2018 | 26.52 | 26.70 | 26.43 | 26.47 | 18,294 | -0.09(-0.35%) |
Aug 29, 2018 | 26.66 | 26.70 | 26.43 | 26.57 | 20,328 | -0.09(-0.35%) |
Aug 28, 2018 | 26.98 | 26.98 | 26.66 | 26.66 | 16,722 | -0.32(-1.20%) |
Aug 27, 2018 | 27.12 | 27.17 | 26.98 | 26.98 | 17,170 | -0.14(-0.51%) |
Aug 24, 2018 | 27.03 | 27.21 | 26.98 | 27.12 | 23,741 | +0.00(+0.00%) |
Aug 23, 2018 | 27.12 | 27.35 | 26.98 | 27.12 | 11,600 | -0.28(-1.01%) |
Aug 22, 2018 | 27.49 | 27.58 | 27.30 | 27.40 | 18,994 | -0.14(-0.50%) |
Aug 21, 2018 | 27.54 | 27.67 | 27.44 | 27.54 | 28,583 | +0.14(+0.50%) |
Aug 20, 2018 | 27.26 | 27.54 | 27.09 | 27.40 | 10,056 | +0.14(+0.51%) |
Aug 17, 2018 | 27.30 | 27.35 | 27.12 | 27.26 | 31,004 | +0.00(+0.00%) |
Aug 16, 2018 | 26.80 | 27.49 | 26.80 | 27.26 | 16,593 | +0.46(+1.72%) |
Aug 15, 2018 | 27.07 | 27.54 | 26.80 | 26.80 | 14,443 | -0.37(-1.36%) |
Aug 14, 2018 | 27.49 | 27.54 | 26.94 | 27.17 | 22,184 | -0.18(-0.67%) |
Aug 13, 2018 | 27.44 | 27.54 | 27.17 | 27.35 | 60,717 | -0.05(-0.17%) |
Aug 10, 2018 | 27.35 | 27.49 | 27.07 | 27.40 | 27,210 | -0.05(-0.17%) |
Aug 09, 2018 | 27.26 | 27.54 | 27.24 | 27.44 | 14,266 | +0.14(+0.51%) |
Aug 08, 2018 | 27.03 | 27.30 | 26.75 | 27.30 | 17,784 | +0.37(+1.37%) |
Aug 07, 2018 | 26.98 | 27.26 | 26.80 | 26.94 | 23,426 | -0.05(-0.17%) |
Aug 06, 2018 | 26.94 | 27.30 | 26.75 | 26.98 | 29,943 | +0.09(+0.34%) |
Aug 03, 2018 | 27.54 | 27.54 | 26.75 | 26.89 | 28,511 | -0.51(-1.85%) |
Aug 02, 2018 | 27.17 | 27.54 | 26.98 | 27.40 | 25,965 | +0.09(+0.34%) |