Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.78 | 23.90 | 23.70 | 23.75 | 2,123,863 | +0.58(+2.48%) |
Oct 30, 2018 | 22.67 | 23.23 | 22.49 | 23.18 | 2,067,029 | +0.93(+4.16%) |
Oct 29, 2018 | 22.54 | 22.73 | 21.95 | 22.25 | 1,874,902 | -0.04(-0.19%) |
Oct 26, 2018 | 21.99 | 22.52 | 21.97 | 22.29 | 1,307,611 | +0.10(+0.45%) |
Oct 25, 2018 | 21.94 | 22.34 | 21.89 | 22.19 | 1,154,079 | +0.49(+2.27%) |
Oct 24, 2018 | 22.35 | 22.37 | 21.70 | 21.70 | 1,499,941 | -0.95(-4.19%) |
Oct 23, 2018 | 22.20 | 22.71 | 22.06 | 22.65 | 1,141,444 | +0.08(+0.37%) |
Oct 22, 2018 | 22.79 | 22.79 | 22.47 | 22.57 | 828,267 | -0.08(-0.33%) |
Oct 19, 2018 | 22.59 | 22.82 | 22.57 | 22.64 | 707,079 | +0.03(+0.15%) |
Oct 18, 2018 | 22.99 | 23.00 | 22.53 | 22.61 | 1,041,382 | -0.38(-1.63%) |
Oct 17, 2018 | 23.04 | 23.04 | 22.82 | 22.99 | 864,749 | -0.10(-0.43%) |
Oct 16, 2018 | 22.89 | 23.09 | 22.84 | 23.09 | 799,862 | +0.54(+2.40%) |
Oct 15, 2018 | 22.48 | 22.72 | 22.34 | 22.54 | 1,241,968 | -0.13(-0.59%) |
Oct 12, 2018 | 22.84 | 22.84 | 22.42 | 22.68 | 1,290,693 | +0.06(+0.26%) |
Oct 11, 2018 | 22.97 | 23.15 | 22.47 | 22.62 | 1,278,912 | -0.58(-2.51%) |
Oct 10, 2018 | 23.59 | 23.59 | 23.20 | 23.20 | 1,481,248 | -0.37(-1.56%) |
Oct 09, 2018 | 23.70 | 23.74 | 23.48 | 23.57 | 911,964 | -0.55(-2.28%) |
Oct 08, 2018 | 23.99 | 24.14 | 23.86 | 24.12 | 609,317 | +0.07(+0.31%) |
Oct 05, 2018 | 24.31 | 24.35 | 23.99 | 24.04 | 743,075 | -0.25(-1.03%) |
Oct 04, 2018 | 24.50 | 24.55 | 24.24 | 24.29 | 746,122 | -0.18(-0.75%) |
Oct 03, 2018 | 24.75 | 24.78 | 24.44 | 24.48 | 1,207,750 | -0.91(-3.58%) |
Oct 02, 2018 | 25.38 | 25.48 | 25.33 | 25.39 | 794,219 | +0.03(+0.13%) |
Oct 01, 2018 | 25.32 | 25.35 | 25.20 | 25.35 | 956,065 | +0.28(+1.13%) |
Sep 28, 2018 | 25.19 | 25.19 | 25.00 | 25.07 | 634,368 | -0.22(-0.89%) |
Sep 27, 2018 | 25.25 | 25.46 | 25.22 | 25.29 | 736,247 | +0.04(+0.16%) |
Sep 26, 2018 | 25.25 | 25.37 | 25.14 | 25.25 | 663,829 | -0.15(-0.60%) |
Sep 25, 2018 | 25.63 | 25.66 | 25.37 | 25.41 | 908,738 | +0.06(+0.23%) |
Sep 24, 2018 | 25.40 | 25.46 | 25.22 | 25.35 | 508,798 | -0.17(-0.68%) |
Sep 21, 2018 | 25.49 | 25.58 | 25.48 | 25.52 | 527,717 | +0.22(+0.88%) |
Sep 20, 2018 | 25.25 | 25.37 | 25.18 | 25.30 | 546,563 | +0.26(+1.06%) |
Sep 19, 2018 | 24.98 | 25.12 | 24.95 | 25.03 | 589,147 | +0.49(+1.99%) |
Sep 18, 2018 | 24.39 | 24.58 | 24.31 | 24.55 | 785,686 | +0.59(+2.45%) |
Sep 17, 2018 | 24.03 | 24.08 | 23.93 | 23.96 | 556,913 | +0.07(+0.28%) |
Sep 14, 2018 | 23.85 | 23.93 | 23.81 | 23.89 | 585,290 | +0.25(+1.05%) |
Sep 13, 2018 | 23.74 | 23.78 | 23.54 | 23.65 | 531,283 | +0.36(+1.56%) |
Sep 12, 2018 | 23.21 | 23.41 | 23.15 | 23.28 | 806,964 | -0.23(-0.98%) |
Sep 11, 2018 | 23.46 | 23.51 | 23.31 | 23.51 | 660,074 | -0.11(-0.46%) |
Sep 10, 2018 | 23.70 | 23.75 | 23.60 | 23.62 | 443,379 | -0.07(-0.28%) |
Sep 07, 2018 | 23.75 | 23.77 | 23.60 | 23.69 | 563,398 | -0.08(-0.35%) |
Sep 06, 2018 | 23.76 | 23.81 | 23.61 | 23.77 | 796,146 | +0.07(+0.28%) |
Sep 05, 2018 | 23.74 | 23.85 | 23.60 | 23.70 | 961,284 | -0.26(-1.07%) |
Sep 04, 2018 | 24.06 | 24.09 | 23.86 | 23.96 | 824,717 | -0.54(-2.19%) |
Aug 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.33(-1.33%) | |
Aug 30, 2018 | 24.91 | 24.94 | 24.77 | 24.83 | 700,926 | -0.42(-1.67%) |
Aug 29, 2018 | 25.22 | 25.32 | 25.13 | 25.25 | 336,353 | +0.05(+0.20%) |
Aug 28, 2018 | 25.23 | 25.33 | 25.19 | 25.20 | 596,340 | +0.04(+0.16%) |
Aug 27, 2018 | 24.93 | 25.19 | 24.82 | 25.16 | 928,671 | +0.62(+2.53%) |
Aug 24, 2018 | 24.54 | 24.67 | 24.51 | 24.54 | 700,195 | -0.23(-0.93%) |
Aug 23, 2018 | 24.84 | 24.84 | 24.66 | 24.77 | 503,589 | -0.43(-1.71%) |
Aug 22, 2018 | 25.38 | 25.38 | 25.17 | 25.20 | 484,672 | +0.12(+0.49%) |
Aug 21, 2018 | 25.01 | 25.14 | 25.01 | 25.08 | 400,462 | +0.09(+0.36%) |
Aug 20, 2018 | 24.84 | 25.02 | 24.82 | 24.98 | 365,399 | +0.18(+0.73%) |
Aug 17, 2018 | 24.63 | 24.85 | 24.59 | 24.80 | 422,971 | +0.17(+0.71%) |
Aug 16, 2018 | 24.46 | 24.70 | 24.46 | 24.63 | 379,786 | +0.30(+1.22%) |
Aug 15, 2018 | 24.36 | 24.37 | 24.14 | 24.33 | 600,668 | -0.42(-1.70%) |
Aug 14, 2018 | 24.73 | 24.82 | 24.70 | 24.75 | 535,128 | +0.21(+0.84%) |
Aug 13, 2018 | 24.64 | 24.79 | 24.50 | 24.55 | 624,682 | -0.33(-1.33%) |
Aug 10, 2018 | 24.97 | 25.00 | 24.77 | 24.88 | 1,118,087 | -0.12(-0.50%) |
Aug 09, 2018 | 25.26 | 25.26 | 24.95 | 25.00 | 682,449 | -0.41(-1.59%) |
Aug 08, 2018 | 25.41 | 25.44 | 25.36 | 25.41 | 1,410,788 | +0.00(+0.00%) |
Aug 07, 2018 | 25.42 | 25.46 | 25.36 | 25.41 | 643,673 | +0.36(+1.45%) |
Aug 06, 2018 | 25.18 | 25.19 | 25.03 | 25.04 | 634,538 | -0.31(-1.21%) |
Aug 03, 2018 | 24.96 | 25.35 | 24.96 | 25.35 | 641,049 | +0.45(+1.83%) |
Aug 02, 2018 | 24.89 | 24.92 | 24.75 | 24.89 | 628,875 | -0.41(-1.60%) |