Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.62 | 23.74 | 23.54 | 23.59 | 2,138,180 | +0.57(+2.48%) |
Oct 30, 2018 | 22.52 | 23.07 | 22.34 | 23.02 | 2,080,963 | +0.92(+4.16%) |
Oct 29, 2018 | 22.39 | 22.58 | 21.81 | 22.10 | 1,887,541 | -0.04(-0.19%) |
Oct 26, 2018 | 21.84 | 22.37 | 21.82 | 22.14 | 1,316,426 | +0.10(+0.45%) |
Oct 25, 2018 | 21.79 | 22.19 | 21.74 | 22.05 | 1,161,859 | +0.49(+2.27%) |
Oct 24, 2018 | 22.20 | 22.22 | 21.56 | 21.56 | 1,510,052 | -0.94(-4.19%) |
Oct 23, 2018 | 22.05 | 22.56 | 21.91 | 22.50 | 1,149,139 | +0.08(+0.37%) |
Oct 22, 2018 | 22.64 | 22.64 | 22.32 | 22.42 | 833,850 | -0.07(-0.33%) |
Oct 19, 2018 | 22.43 | 22.67 | 22.42 | 22.49 | 711,846 | +0.03(+0.15%) |
Oct 18, 2018 | 22.83 | 22.85 | 22.38 | 22.46 | 1,048,402 | -0.37(-1.63%) |
Oct 17, 2018 | 22.89 | 22.89 | 22.67 | 22.83 | 870,578 | -0.10(-0.43%) |
Oct 16, 2018 | 22.74 | 22.94 | 22.69 | 22.93 | 805,254 | +0.54(+2.40%) |
Oct 15, 2018 | 22.33 | 22.57 | 22.19 | 22.39 | 1,250,340 | -0.13(-0.59%) |
Oct 12, 2018 | 22.68 | 22.68 | 22.27 | 22.53 | 1,299,394 | +0.06(+0.26%) |
Oct 11, 2018 | 22.82 | 22.99 | 22.32 | 22.47 | 1,287,533 | -0.58(-2.51%) |
Oct 10, 2018 | 23.43 | 23.43 | 23.05 | 23.05 | 1,491,234 | -0.36(-1.56%) |
Oct 09, 2018 | 23.54 | 23.59 | 23.32 | 23.41 | 918,112 | -0.55(-2.28%) |
Oct 08, 2018 | 23.83 | 23.98 | 23.70 | 23.96 | 613,424 | +0.07(+0.31%) |
Oct 05, 2018 | 24.15 | 24.19 | 23.83 | 23.88 | 748,084 | -0.25(-1.03%) |
Oct 04, 2018 | 24.34 | 24.39 | 24.08 | 24.13 | 751,151 | -0.18(-0.75%) |
Oct 03, 2018 | 24.59 | 24.61 | 24.27 | 24.31 | 1,215,892 | -0.90(-3.58%) |
Oct 02, 2018 | 25.21 | 25.31 | 25.16 | 25.22 | 799,573 | +0.03(+0.13%) |
Oct 01, 2018 | 25.15 | 25.18 | 25.03 | 25.18 | 962,511 | +0.28(+1.13%) |
Sep 28, 2018 | 25.03 | 25.03 | 24.84 | 24.90 | 638,644 | -0.22(-0.89%) |
Sep 27, 2018 | 25.08 | 25.29 | 25.05 | 25.13 | 741,210 | +0.04(+0.17%) |
Sep 26, 2018 | 25.08 | 25.20 | 24.98 | 25.08 | 668,304 | -0.15(-0.61%) |
Sep 25, 2018 | 25.46 | 25.49 | 25.20 | 25.24 | 914,864 | +0.06(+0.23%) |
Sep 24, 2018 | 25.23 | 25.29 | 25.06 | 25.18 | 512,228 | -0.17(-0.68%) |
Sep 21, 2018 | 25.32 | 25.41 | 25.31 | 25.35 | 531,274 | +0.22(+0.88%) |
Sep 20, 2018 | 25.08 | 25.20 | 25.01 | 25.13 | 550,248 | +0.26(+1.06%) |
Sep 19, 2018 | 24.82 | 24.95 | 24.78 | 24.87 | 593,119 | +0.48(+1.99%) |
Sep 18, 2018 | 24.23 | 24.42 | 24.14 | 24.38 | 790,982 | +0.58(+2.45%) |
Sep 17, 2018 | 23.86 | 23.91 | 23.77 | 23.80 | 560,668 | +0.07(+0.28%) |
Sep 14, 2018 | 23.69 | 23.77 | 23.65 | 23.73 | 589,236 | +0.25(+1.05%) |
Sep 13, 2018 | 23.59 | 23.62 | 23.38 | 23.49 | 534,865 | +0.36(+1.56%) |
Sep 12, 2018 | 23.05 | 23.25 | 22.99 | 23.13 | 812,404 | -0.23(-0.98%) |
Sep 11, 2018 | 23.31 | 23.36 | 23.15 | 23.36 | 664,524 | -0.11(-0.45%) |
Sep 10, 2018 | 23.54 | 23.59 | 23.44 | 23.46 | 446,367 | -0.07(-0.28%) |
Sep 07, 2018 | 23.59 | 23.61 | 23.45 | 23.53 | 567,196 | -0.08(-0.35%) |
Sep 06, 2018 | 23.60 | 23.65 | 23.45 | 23.61 | 801,513 | +0.07(+0.28%) |
Sep 05, 2018 | 23.58 | 23.69 | 23.44 | 23.54 | 967,764 | -0.25(-1.07%) |
Sep 04, 2018 | 23.90 | 23.93 | 23.70 | 23.80 | 830,277 | -0.53(-2.19%) |
Aug 31, 2018 | 24.33 | 24.33 | 24.33 | 0 | -0.33(-1.33%) | |
Aug 30, 2018 | 24.74 | 24.77 | 24.60 | 24.66 | 705,651 | -0.42(-1.67%) |
Aug 29, 2018 | 25.05 | 25.15 | 24.96 | 25.08 | 338,621 | +0.05(+0.20%) |
Aug 28, 2018 | 25.06 | 25.16 | 25.02 | 25.03 | 600,360 | +0.04(+0.16%) |
Aug 27, 2018 | 24.76 | 25.02 | 24.65 | 24.99 | 934,932 | +0.62(+2.53%) |
Aug 24, 2018 | 24.37 | 24.51 | 24.34 | 24.37 | 704,915 | -0.23(-0.93%) |
Aug 23, 2018 | 24.67 | 24.68 | 24.50 | 24.60 | 506,984 | -0.43(-1.71%) |
Aug 22, 2018 | 25.21 | 25.21 | 25.00 | 25.03 | 487,939 | +0.12(+0.49%) |
Aug 21, 2018 | 24.84 | 24.97 | 24.84 | 24.91 | 403,162 | +0.09(+0.36%) |
Aug 20, 2018 | 24.67 | 24.85 | 24.65 | 24.82 | 367,862 | +0.18(+0.73%) |
Aug 17, 2018 | 24.46 | 24.69 | 24.42 | 24.64 | 425,823 | +0.17(+0.71%) |
Aug 16, 2018 | 24.30 | 24.54 | 24.29 | 24.46 | 382,347 | +0.30(+1.22%) |
Aug 15, 2018 | 24.19 | 24.21 | 23.98 | 24.17 | 604,717 | -0.42(-1.70%) |
Aug 14, 2018 | 24.56 | 24.65 | 24.53 | 24.59 | 538,736 | +0.21(+0.84%) |
Aug 13, 2018 | 24.47 | 24.63 | 24.33 | 24.38 | 628,893 | -0.33(-1.33%) |
Aug 10, 2018 | 24.80 | 24.83 | 24.60 | 24.71 | 1,125,624 | -0.12(-0.50%) |
Aug 09, 2018 | 25.09 | 25.09 | 24.78 | 24.83 | 687,050 | -0.40(-1.59%) |
Aug 08, 2018 | 25.24 | 25.27 | 25.19 | 25.24 | 1,420,298 | +0.00(+0.00%) |
Aug 07, 2018 | 25.25 | 25.29 | 25.19 | 25.24 | 648,012 | +0.36(+1.45%) |
Aug 06, 2018 | 25.01 | 25.02 | 24.86 | 24.88 | 638,816 | -0.30(-1.21%) |
Aug 03, 2018 | 24.79 | 25.18 | 24.79 | 25.18 | 645,371 | +0.45(+1.83%) |
Aug 02, 2018 | 24.73 | 24.76 | 24.58 | 24.73 | 633,115 | -0.40(-1.60%) |