Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.67 | 23.67 | 23.50 | 23.58 | 13,340 | +0.27(+1.17%) |
Oct 30, 2018 | 23.04 | 23.37 | 23.04 | 23.31 | 33,188 | +0.51(+2.26%) |
Oct 29, 2018 | 23.33 | 23.33 | 22.79 | 22.79 | 570 | -0.31(-1.35%) |
Oct 26, 2018 | 22.90 | 23.10 | 22.90 | 23.10 | 3,499 | -0.17(-0.75%) |
Oct 25, 2018 | 22.89 | 23.28 | 22.89 | 23.28 | 1,959 | +0.09(+0.41%) |
Oct 24, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 565 | -0.19(-0.81%) |
Oct 23, 2018 | 23.22 | 23.38 | 23.22 | 23.38 | 1,132 | -0.20(-0.87%) |
Oct 22, 2018 | 23.29 | 23.58 | 23.29 | 23.58 | 7,102 | -0.04(-0.16%) |
Oct 19, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 205 | -0.08(-0.33%) |
Oct 18, 2018 | 24.12 | 24.12 | 23.67 | 23.70 | 6,157 | -0.21(-0.89%) |
Oct 17, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 412 | +0.48(+2.03%) |
Oct 16, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 4 | +0.00(+0.00%) |
Oct 15, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 256 | +0.49(+2.12%) |
Oct 12, 2018 | 22.85 | 23.06 | 22.85 | 22.95 | 1,955 | +0.04(+0.18%) |
Oct 11, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 574 | -0.79(-3.33%) |
Oct 10, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 247 | -0.23(-0.97%) |
Oct 09, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 10 | +0.00(+0.00%) |
Oct 08, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 18 | -0.04(-0.16%) |
Oct 05, 2018 | 24.28 | 24.28 | 23.97 | 23.97 | 514 | -0.32(-1.32%) |
Oct 04, 2018 | 24.60 | 24.60 | 24.29 | 24.29 | 7,635 | -0.72(-2.88%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.01 | 25.01 | 325 | -0.22(-0.88%) |
Oct 02, 2018 | 25.12 | 25.25 | 25.12 | 25.23 | 1,980 | +0.18(+0.74%) |
Oct 01, 2018 | 25.18 | 25.18 | 25.05 | 25.05 | 6,030 | +0.05(+0.19%) |
Sep 28, 2018 | 24.10 | 25.00 | 24.10 | 25.00 | 1,749 | +0.12(+0.47%) |
Sep 27, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 164 | -0.06(-0.22%) |
Sep 26, 2018 | 24.98 | 25.03 | 24.94 | 24.94 | 5,712 | -0.10(-0.40%) |
Sep 25, 2018 | 25.47 | 25.47 | 25.02 | 25.04 | 6,334 | -0.21(-0.83%) |
Sep 24, 2018 | 25.48 | 25.48 | 25.25 | 25.25 | 4,393 | -0.40(-1.57%) |
Sep 21, 2018 | 25.47 | 25.65 | 25.47 | 25.65 | 2,984 | +0.15(+0.59%) |
Sep 20, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 209 | +0.19(+0.75%) |
Sep 19, 2018 | 25.31 | 25.31 | 25.31 | 25.31 | 765 | -0.04(-0.17%) |
Sep 18, 2018 | 25.39 | 25.39 | 25.35 | 25.35 | 760 | +0.12(+0.48%) |
Sep 17, 2018 | 25.19 | 25.23 | 25.19 | 25.23 | 379 | -0.11(-0.42%) |
Sep 14, 2018 | 25.11 | 25.35 | 25.11 | 25.34 | 15,438 | -0.15(-0.57%) |
Sep 13, 2018 | 25.80 | 25.80 | 25.35 | 25.48 | 4,240 | +0.03(+0.12%) |
Sep 12, 2018 | 25.44 | 25.49 | 25.44 | 25.45 | 2,779 | +0.36(+1.43%) |
Sep 11, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 9,016 | +0.04(+0.14%) |
Sep 10, 2018 | 25.46 | 25.46 | 25.01 | 25.06 | 7,091 | +0.09(+0.38%) |
Sep 07, 2018 | 24.96 | 24.96 | 24.96 | 24.96 | 411 | -0.17(-0.68%) |
Sep 06, 2018 | 25.36 | 25.37 | 25.13 | 25.13 | 2,173 | -0.17(-0.69%) |
Sep 05, 2018 | 25.60 | 25.60 | 25.10 | 25.31 | 5,685 | -0.07(-0.27%) |
Sep 04, 2018 | 25.42 | 25.42 | 25.38 | 25.38 | 1,091 | -0.12(-0.46%) |
Aug 31, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 25.99 | 25.99 | 25.45 | 25.53 | 9,264 | -0.05(-0.18%) |
Aug 29, 2018 | 25.63 | 25.65 | 25.57 | 25.58 | 4,540 | +0.12(+0.49%) |
Aug 28, 2018 | 26.19 | 26.19 | 25.46 | 25.46 | 40,535 | -0.68(-2.60%) |
Aug 27, 2018 | 26.08 | 26.14 | 26.08 | 26.14 | 500 | +0.50(+1.95%) |
Aug 24, 2018 | 25.75 | 25.75 | 25.63 | 25.63 | 411 | -0.04(-0.17%) |
Aug 23, 2018 | 26.06 | 26.06 | 25.68 | 25.68 | 974 | -0.06(-0.23%) |
Aug 22, 2018 | 25.74 | 25.74 | 25.74 | 25.74 | 21 | +0.09(+0.34%) |
Aug 21, 2018 | 25.66 | 25.66 | 25.65 | 25.65 | 3,231 | +0.43(+1.70%) |
Aug 20, 2018 | 25.20 | 25.26 | 25.19 | 25.22 | 6,673 | +0.35(+1.40%) |
Aug 17, 2018 | 24.93 | 24.93 | 24.87 | 24.87 | 2,161 | -0.06(-0.23%) |
Aug 16, 2018 | 24.87 | 24.93 | 24.87 | 24.93 | 1,046 | +0.28(+1.14%) |
Aug 15, 2018 | 24.82 | 24.82 | 24.65 | 24.65 | 4,667 | -0.58(-2.31%) |
Aug 14, 2018 | 25.23 | 25.23 | 25.23 | 25.23 | 426 | +0.00(+0.00%) |
Aug 13, 2018 | 25.23 | 25.24 | 25.23 | 25.23 | 2,087 | +0.04(+0.15%) |
Aug 10, 2018 | 25.12 | 25.47 | 25.11 | 25.19 | 13,071 | -0.08(-0.31%) |
Aug 09, 2018 | 25.27 | 25.27 | 25.27 | 25.27 | 476 | +0.00(+0.00%) |
Aug 08, 2018 | 25.19 | 25.27 | 25.19 | 25.27 | 5,199 | +0.10(+0.39%) |
Aug 07, 2018 | 25.18 | 25.18 | 25.17 | 25.17 | 2,624 | +0.07(+0.29%) |
Aug 06, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 610 | +0.18(+0.72%) |
Aug 03, 2018 | 24.87 | 24.92 | 24.87 | 24.92 | 720 | +0.01(+0.03%) |
Aug 02, 2018 | 25.12 | 25.12 | 24.70 | 24.91 | 2,133 | +0.14(+0.58%) |