Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.57 | 27.57 | 26.85 | 27.28 | 154,653 | -0.16(-0.60%) |
Oct 30, 2018 | 26.81 | 27.45 | 26.74 | 27.44 | 93,467 | +0.70(+2.62%) |
Oct 29, 2018 | 26.70 | 27.08 | 26.54 | 26.74 | 105,859 | +0.27(+1.01%) |
Oct 26, 2018 | 26.77 | 26.83 | 26.22 | 26.48 | 104,154 | -0.42(-1.57%) |
Oct 25, 2018 | 27.19 | 27.38 | 26.79 | 26.90 | 224,584 | -0.17(-0.64%) |
Oct 24, 2018 | 26.29 | 27.27 | 26.15 | 27.07 | 155,429 | +0.80(+3.06%) |
Oct 23, 2018 | 26.01 | 26.53 | 25.85 | 26.27 | 146,057 | +0.12(+0.46%) |
Oct 22, 2018 | 26.07 | 26.16 | 25.65 | 26.15 | 66,991 | +0.19(+0.73%) |
Oct 19, 2018 | 25.28 | 26.05 | 25.28 | 25.96 | 103,807 | +0.79(+3.12%) |
Oct 18, 2018 | 25.24 | 25.52 | 25.02 | 25.17 | 81,109 | -0.09(-0.34%) |
Oct 17, 2018 | 25.34 | 25.34 | 24.95 | 25.26 | 74,193 | -0.09(-0.34%) |
Oct 16, 2018 | 24.84 | 25.38 | 24.77 | 25.34 | 157,845 | +0.60(+2.45%) |
Oct 15, 2018 | 24.48 | 24.83 | 24.40 | 24.74 | 60,317 | +0.19(+0.77%) |
Oct 12, 2018 | 24.81 | 24.81 | 24.26 | 24.55 | 192,223 | -0.14(-0.56%) |
Oct 11, 2018 | 24.82 | 24.98 | 24.68 | 24.69 | 128,136 | -0.14(-0.56%) |
Oct 10, 2018 | 25.12 | 25.22 | 24.77 | 24.83 | 103,565 | -0.29(-1.14%) |
Oct 09, 2018 | 25.12 | 25.63 | 25.08 | 25.11 | 112,285 | +0.01(+0.03%) |
Oct 08, 2018 | 24.96 | 25.13 | 24.81 | 25.10 | 99,291 | +0.27(+1.08%) |
Oct 05, 2018 | 24.74 | 24.93 | 24.61 | 24.83 | 93,160 | +0.15(+0.59%) |
Oct 04, 2018 | 24.79 | 24.95 | 24.60 | 24.69 | 107,164 | -0.22(-0.90%) |
Oct 03, 2018 | 24.86 | 25.13 | 24.81 | 24.91 | 72,755 | +0.15(+0.59%) |
Oct 02, 2018 | 24.96 | 25.06 | 24.71 | 24.77 | 54,647 | -0.15(-0.59%) |
Oct 01, 2018 | 25.51 | 25.72 | 24.83 | 24.91 | 119,590 | -0.28(-1.13%) |
Sep 28, 2018 | 24.77 | 25.26 | 24.68 | 25.20 | 159,970 | +0.47(+1.92%) |
Sep 27, 2018 | 24.64 | 24.89 | 24.55 | 24.72 | 83,593 | +0.04(+0.17%) |
Sep 26, 2018 | 24.94 | 25.09 | 24.68 | 24.68 | 64,242 | -0.34(-1.38%) |
Sep 25, 2018 | 24.68 | 25.02 | 24.51 | 25.02 | 101,117 | +0.39(+1.57%) |
Sep 24, 2018 | 24.98 | 25.02 | 24.38 | 24.64 | 221,580 | -0.34(-1.38%) |
Sep 21, 2018 | 24.81 | 24.98 | 24.81 | 24.98 | 375,894 | +0.13(+0.52%) |
Sep 20, 2018 | 24.68 | 24.89 | 24.68 | 24.85 | 117,964 | +0.17(+0.70%) |
Sep 19, 2018 | 24.72 | 25.02 | 24.55 | 24.68 | 106,335 | -0.17(-0.69%) |
Sep 18, 2018 | 24.68 | 24.98 | 24.68 | 24.85 | 60,159 | +0.00(+0.00%) |
Sep 17, 2018 | 25.15 | 25.24 | 24.85 | 24.85 | 61,847 | -0.39(-1.54%) |
Sep 14, 2018 | 25.11 | 25.33 | 25.02 | 25.24 | 82,538 | +0.09(+0.34%) |
Sep 13, 2018 | 24.94 | 25.20 | 24.77 | 25.15 | 43,599 | +0.30(+1.21%) |
Sep 12, 2018 | 24.68 | 24.89 | 24.68 | 24.85 | 63,789 | +0.13(+0.52%) |
Sep 11, 2018 | 24.77 | 24.94 | 24.64 | 24.72 | 66,510 | -0.04(-0.17%) |
Sep 10, 2018 | 24.64 | 24.98 | 24.64 | 24.77 | 57,711 | +0.13(+0.52%) |
Sep 07, 2018 | 24.55 | 24.68 | 24.42 | 24.64 | 52,704 | +0.00(+0.00%) |
Sep 06, 2018 | 24.59 | 24.72 | 24.51 | 24.64 | 155,563 | +0.04(+0.18%) |
Sep 05, 2018 | 24.55 | 24.85 | 24.42 | 24.59 | 142,637 | -0.09(-0.35%) |
Sep 04, 2018 | 24.81 | 24.81 | 24.51 | 24.68 | 106,909 | -0.13(-0.52%) |
Aug 31, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.09(-0.35%) | |
Aug 30, 2018 | 24.77 | 25.07 | 24.64 | 24.89 | 108,396 | +0.22(+0.87%) |
Aug 29, 2018 | 24.85 | 24.94 | 24.59 | 24.68 | 83,010 | -0.22(-0.87%) |
Aug 28, 2018 | 24.94 | 25.11 | 24.55 | 24.89 | 276,267 | -0.09(-0.34%) |
Aug 27, 2018 | 25.15 | 25.24 | 24.89 | 24.98 | 82,482 | -0.13(-0.51%) |
Aug 24, 2018 | 25.20 | 25.33 | 25.02 | 25.11 | 46,087 | -0.09(-0.34%) |
Aug 23, 2018 | 25.24 | 25.24 | 24.98 | 25.20 | 77,634 | -0.09(-0.34%) |
Aug 22, 2018 | 25.58 | 25.58 | 23.92 | 25.28 | 112,645 | -0.39(-1.51%) |
Aug 21, 2018 | 25.93 | 25.93 | 25.54 | 25.67 | 64,919 | -0.22(-0.83%) |
Aug 20, 2018 | 26.27 | 26.34 | 25.84 | 25.89 | 59,439 | -0.26(-0.99%) |
Aug 17, 2018 | 25.84 | 26.27 | 25.71 | 26.14 | 195,260 | +0.22(+0.83%) |
Aug 16, 2018 | 25.71 | 26.06 | 25.71 | 25.93 | 81,133 | +0.26(+1.01%) |
Aug 15, 2018 | 25.58 | 25.76 | 25.54 | 25.67 | 57,262 | +0.09(+0.34%) |
Aug 14, 2018 | 25.63 | 25.99 | 25.41 | 25.58 | 56,437 | -0.04(-0.17%) |
Aug 13, 2018 | 25.45 | 25.67 | 25.20 | 25.63 | 73,888 | +0.22(+0.85%) |
Aug 10, 2018 | 25.20 | 25.89 | 25.20 | 25.41 | 71,626 | +0.09(+0.34%) |
Aug 09, 2018 | 25.20 | 25.50 | 25.11 | 25.33 | 58,047 | +0.09(+0.34%) |
Aug 08, 2018 | 25.76 | 25.89 | 25.11 | 25.24 | 80,424 | -0.60(-2.33%) |
Aug 07, 2018 | 25.41 | 26.01 | 25.28 | 25.84 | 96,966 | +0.43(+1.69%) |
Aug 06, 2018 | 25.67 | 25.93 | 25.24 | 25.41 | 57,898 | -0.17(-0.67%) |
Aug 03, 2018 | 25.41 | 25.93 | 25.33 | 25.58 | 70,465 | +0.22(+0.85%) |
Aug 02, 2018 | 25.02 | 25.58 | 25.02 | 25.37 | 53,018 | +0.17(+0.68%) |