Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.76 | 23.77 | 23.12 | 23.41 | 19,419 | -0.06(-0.25%) |
Oct 30, 2018 | 23.34 | 23.57 | 22.94 | 23.47 | 10,741 | +0.16(+0.67%) |
Oct 29, 2018 | 23.60 | 23.76 | 20.87 | 23.31 | 18,997 | -0.27(-1.16%) |
Oct 26, 2018 | 22.39 | 23.60 | 22.39 | 23.59 | 10,038 | +0.91(+4.00%) |
Oct 25, 2018 | 22.65 | 22.82 | 22.57 | 22.68 | 16,159 | +0.08(+0.35%) |
Oct 24, 2018 | 22.55 | 23.19 | 22.29 | 22.60 | 35,372 | +0.10(+0.43%) |
Oct 23, 2018 | 22.12 | 22.99 | 21.01 | 22.50 | 23,603 | +0.24(+1.10%) |
Oct 22, 2018 | 22.76 | 23.48 | 22.26 | 22.26 | 18,444 | -0.51(-2.23%) |
Oct 19, 2018 | 23.11 | 23.96 | 22.77 | 22.77 | 4,814 | -0.46(-1.98%) |
Oct 18, 2018 | 23.80 | 23.80 | 22.85 | 23.22 | 2,428 | -0.58(-2.42%) |
Oct 17, 2018 | 24.05 | 24.05 | 23.53 | 23.80 | 24,918 | -0.31(-1.30%) |
Oct 16, 2018 | 23.60 | 24.17 | 23.60 | 24.11 | 6,659 | +0.64(+2.75%) |
Oct 15, 2018 | 23.89 | 24.04 | 23.17 | 23.47 | 14,053 | -0.43(-1.80%) |
Oct 12, 2018 | 23.99 | 24.34 | 23.16 | 23.90 | 9,936 | +0.11(+0.45%) |
Oct 11, 2018 | 23.58 | 24.07 | 23.58 | 23.79 | 16,246 | +0.14(+0.58%) |
Oct 10, 2018 | 23.82 | 24.16 | 23.41 | 23.65 | 17,133 | -0.11(-0.45%) |
Oct 09, 2018 | 23.23 | 23.98 | 23.23 | 23.76 | 12,911 | +0.48(+2.05%) |
Oct 08, 2018 | 22.88 | 23.48 | 22.80 | 23.28 | 9,703 | +0.34(+1.49%) |
Oct 05, 2018 | 23.03 | 23.14 | 22.62 | 22.94 | 10,653 | -0.04(-0.17%) |
Oct 04, 2018 | 23.28 | 23.33 | 22.75 | 22.98 | 20,373 | -0.29(-1.26%) |
Oct 03, 2018 | 23.71 | 23.71 | 23.00 | 23.27 | 35,850 | -0.30(-1.28%) |
Oct 02, 2018 | 23.97 | 24.11 | 23.36 | 23.58 | 14,899 | -0.43(-1.79%) |
Oct 01, 2018 | 24.41 | 24.55 | 24.01 | 24.01 | 16,291 | -0.36(-1.48%) |
Sep 28, 2018 | 24.49 | 24.50 | 24.04 | 24.37 | 15,160 | -0.12(-0.48%) |
Sep 27, 2018 | 24.56 | 24.56 | 24.41 | 24.48 | 9,566 | +0.00(+0.00%) |
Sep 26, 2018 | 24.44 | 24.75 | 24.41 | 24.48 | 15,567 | -0.06(-0.24%) |
Sep 25, 2018 | 23.97 | 24.83 | 23.90 | 24.54 | 21,391 | +0.64(+2.70%) |
Sep 24, 2018 | 24.16 | 24.46 | 23.21 | 23.90 | 35,862 | -0.22(-0.93%) |
Sep 21, 2018 | 24.86 | 25.04 | 24.11 | 24.12 | 85,737 | -0.77(-3.10%) |
Sep 20, 2018 | 24.92 | 25.04 | 24.79 | 24.89 | 28,428 | +0.07(+0.28%) |
Sep 19, 2018 | 24.85 | 25.14 | 24.69 | 24.83 | 14,794 | -0.06(-0.24%) |
Sep 18, 2018 | 24.93 | 24.94 | 24.70 | 24.88 | 21,025 | -0.01(-0.04%) |
Sep 17, 2018 | 24.76 | 25.10 | 24.71 | 24.89 | 17,010 | +0.02(+0.08%) |
Sep 14, 2018 | 25.05 | 25.30 | 24.81 | 24.87 | 16,594 | -0.23(-0.93%) |
Sep 13, 2018 | 24.76 | 25.11 | 24.67 | 25.11 | 11,540 | +0.40(+1.62%) |
Sep 12, 2018 | 24.85 | 25.05 | 24.68 | 24.71 | 14,091 | -0.19(-0.75%) |
Sep 11, 2018 | 24.80 | 25.25 | 24.74 | 24.89 | 37,672 | +0.03(+0.12%) |
Sep 10, 2018 | 24.89 | 24.89 | 24.80 | 24.86 | 16,861 | -0.03(-0.12%) |
Sep 07, 2018 | 24.69 | 25.22 | 24.69 | 24.89 | 18,335 | +0.11(+0.43%) |
Sep 06, 2018 | 24.89 | 24.89 | 24.17 | 24.79 | 24,566 | -0.06(-0.24%) |
Sep 05, 2018 | 25.38 | 25.38 | 24.71 | 24.85 | 18,267 | -0.50(-1.96%) |
Sep 04, 2018 | 25.37 | 25.40 | 24.93 | 25.34 | 12,560 | -0.04(-0.15%) |
Aug 31, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.63(+2.56%) | |
Aug 30, 2018 | 24.55 | 25.08 | 24.55 | 24.75 | 5,309 | +0.17(+0.68%) |
Aug 29, 2018 | 24.85 | 24.89 | 24.44 | 24.58 | 18,499 | -0.18(-0.71%) |
Aug 28, 2018 | 24.91 | 24.91 | 24.65 | 24.76 | 11,822 | -0.10(-0.39%) |
Aug 27, 2018 | 25.68 | 25.68 | 24.86 | 24.86 | 6,888 | -0.77(-3.01%) |
Aug 24, 2018 | 25.25 | 26.00 | 24.92 | 25.63 | 16,491 | +0.54(+2.14%) |
Aug 23, 2018 | 24.88 | 25.36 | 24.85 | 25.09 | 4,525 | +0.24(+0.98%) |
Aug 22, 2018 | 24.77 | 25.01 | 24.65 | 24.85 | 7,109 | +0.18(+0.71%) |
Aug 21, 2018 | 24.55 | 25.04 | 24.52 | 24.67 | 8,609 | +0.14(+0.56%) |
Aug 20, 2018 | 24.87 | 25.09 | 24.45 | 24.53 | 24,990 | -0.09(-0.36%) |
Aug 17, 2018 | 24.32 | 24.86 | 24.32 | 24.62 | 8,911 | +0.19(+0.76%) |
Aug 16, 2018 | 24.02 | 24.46 | 23.86 | 24.44 | 16,764 | +0.66(+2.79%) |
Aug 15, 2018 | 24.19 | 24.19 | 23.52 | 23.77 | 9,456 | -0.48(-1.97%) |
Aug 14, 2018 | 24.64 | 24.84 | 24.03 | 24.25 | 18,161 | -0.21(-0.88%) |
Aug 13, 2018 | 24.25 | 24.89 | 24.21 | 24.46 | 57,196 | +0.68(+2.87%) |
Aug 10, 2018 | 24.88 | 24.98 | 22.45 | 23.78 | 138,696 | -1.17(-4.69%) |
Aug 09, 2018 | 24.86 | 25.09 | 24.67 | 24.95 | 7,058 | +0.11(+0.43%) |
Aug 08, 2018 | 24.94 | 25.01 | 24.61 | 24.85 | 14,203 | -0.08(-0.31%) |
Aug 07, 2018 | 24.86 | 25.01 | 24.68 | 24.92 | 4,993 | +0.04(+0.16%) |
Aug 06, 2018 | 24.67 | 25.04 | 24.50 | 24.88 | 9,261 | +0.23(+0.95%) |
Aug 03, 2018 | 24.95 | 25.14 | 24.41 | 24.65 | 15,057 | -0.35(-1.41%) |
Aug 02, 2018 | 24.98 | 25.16 | 24.85 | 25.00 | 9,927 | -0.14(-0.54%) |