Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.30 | 24.34 | 24.24 | 24.32 | 167,409 | -0.12(-0.49%) |
Oct 30, 2018 | 24.50 | 24.52 | 24.44 | 24.44 | 79,209 | -0.14(-0.57%) |
Oct 29, 2018 | 24.62 | 24.62 | 24.48 | 24.58 | 132,298 | -0.10(-0.41%) |
Oct 26, 2018 | 24.70 | 24.86 | 24.62 | 24.68 | 326,900 | +0.10(+0.41%) |
Oct 25, 2018 | 24.64 | 24.66 | 24.56 | 24.58 | 87,812 | -0.06(-0.24%) |
Oct 24, 2018 | 24.60 | 24.66 | 24.54 | 24.64 | 389,449 | +0.04(+0.16%) |
Oct 23, 2018 | 24.76 | 24.76 | 24.60 | 24.60 | 250,833 | +0.14(+0.57%) |
Oct 22, 2018 | 24.42 | 24.47 | 24.40 | 24.46 | 196,664 | -0.06(-0.24%) |
Oct 19, 2018 | 24.58 | 24.58 | 24.50 | 24.52 | 68,100 | +0.02(+0.08%) |
Oct 18, 2018 | 24.46 | 24.60 | 24.46 | 24.50 | 53,531 | +0.02(+0.08%) |
Oct 17, 2018 | 24.50 | 24.58 | 24.44 | 24.48 | 36,563 | +0.00(+0.00%) |
Oct 16, 2018 | 24.62 | 24.62 | 24.48 | 24.48 | 360,754 | +0.00(+0.00%) |
Oct 15, 2018 | 24.54 | 24.60 | 24.48 | 24.48 | 60,014 | +0.14(+0.58%) |
Oct 12, 2018 | 24.44 | 24.46 | 24.34 | 24.34 | 97,150 | -0.10(-0.41%) |
Oct 11, 2018 | 24.14 | 24.52 | 24.11 | 24.44 | 231,512 | +0.60(+2.52%) |
Oct 10, 2018 | 23.78 | 23.86 | 23.74 | 23.84 | 85,496 | +0.04(+0.17%) |
Oct 09, 2018 | 23.76 | 23.82 | 23.68 | 23.80 | 40,882 | +0.02(+0.08%) |
Oct 08, 2018 | 23.74 | 23.78 | 23.66 | 23.78 | 120,652 | -0.28(-1.16%) |
Oct 05, 2018 | 24.06 | 24.10 | 24.00 | 24.06 | 67,900 | +0.06(+0.25%) |
Oct 04, 2018 | 24.06 | 24.12 | 23.94 | 24.00 | 212,244 | +0.02(+0.08%) |
Oct 03, 2018 | 24.06 | 24.10 | 23.94 | 23.98 | 293,033 | -0.08(-0.33%) |
Oct 02, 2018 | 24.02 | 24.16 | 24.00 | 24.06 | 263,166 | +0.26(+1.09%) |
Oct 01, 2018 | 23.76 | 23.80 | 23.70 | 23.80 | 32,850 | -0.02(-0.08%) |
Sep 28, 2018 | 23.70 | 23.86 | 23.70 | 23.82 | 95,400 | +0.14(+0.59%) |
Sep 27, 2018 | 23.70 | 23.74 | 23.64 | 23.68 | 380,844 | -0.22(-0.92%) |
Sep 26, 2018 | 23.92 | 23.96 | 23.84 | 23.90 | 1,788,230 | -0.12(-0.50%) |
Sep 25, 2018 | 24.02 | 24.06 | 24.00 | 24.02 | 1,695,373 | +0.06(+0.25%) |
Sep 24, 2018 | 24.02 | 24.07 | 23.96 | 23.96 | 2,612,736 | +0.00(+0.00%) |
Sep 21, 2018 | 23.86 | 24.00 | 23.84 | 23.96 | 2,198,150 | -0.18(-0.75%) |
Sep 20, 2018 | 24.14 | 24.16 | 24.04 | 24.14 | 23,982 | +0.08(+0.33%) |
Sep 19, 2018 | 24.08 | 24.10 | 24.04 | 24.06 | 119,772 | +0.10(+0.42%) |
Sep 18, 2018 | 24.04 | 24.06 | 23.94 | 23.96 | 27,368 | -0.06(-0.25%) |
Sep 17, 2018 | 24.02 | 24.10 | 24.00 | 24.02 | 92,931 | +0.14(+0.59%) |
Sep 14, 2018 | 24.06 | 24.06 | 23.86 | 23.88 | 385,350 | -0.12(-0.50%) |
Sep 13, 2018 | 24.24 | 24.24 | 24.00 | 24.00 | 375,088 | -0.11(-0.47%) |
Sep 12, 2018 | 23.90 | 24.16 | 23.90 | 24.11 | 690,314 | +0.19(+0.81%) |
Sep 11, 2018 | 23.82 | 23.96 | 23.76 | 23.92 | 179,879 | +0.02(+0.10%) |
Sep 10, 2018 | 23.92 | 23.96 | 23.88 | 23.90 | 467,810 | -0.02(-0.10%) |
Sep 07, 2018 | 23.94 | 23.98 | 23.88 | 23.92 | 29,900 | -0.06(-0.25%) |
Sep 06, 2018 | 24.06 | 24.12 | 23.96 | 23.98 | 172,194 | +0.07(+0.29%) |
Sep 05, 2018 | 23.96 | 23.96 | 23.90 | 23.91 | 18,042 | +0.05(+0.21%) |
Sep 04, 2018 | 23.82 | 23.86 | 23.80 | 23.86 | 13,807 | -0.14(-0.58%) |
Aug 31, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.02(-0.08%) | |
Aug 30, 2018 | 24.06 | 24.06 | 23.94 | 24.02 | 45,687 | -0.10(-0.41%) |
Aug 29, 2018 | 24.12 | 24.12 | 24.06 | 24.12 | 9,082 | +0.10(+0.42%) |
Aug 28, 2018 | 24.24 | 24.26 | 24.00 | 24.02 | 58,419 | -0.18(-0.74%) |
Aug 27, 2018 | 24.12 | 24.23 | 24.12 | 24.20 | 34,707 | +0.08(+0.33%) |
Aug 24, 2018 | 23.94 | 24.16 | 23.92 | 24.12 | 38,900 | +0.42(+1.77%) |
Aug 23, 2018 | 23.82 | 23.83 | 23.68 | 23.70 | 52,552 | -0.22(-0.92%) |
Aug 22, 2018 | 23.96 | 23.96 | 23.88 | 23.92 | 272,213 | +0.06(+0.25%) |
Aug 21, 2018 | 23.82 | 23.88 | 23.76 | 23.86 | 30,044 | +0.07(+0.29%) |
Aug 20, 2018 | 23.74 | 23.82 | 23.70 | 23.79 | 47,336 | +0.13(+0.56%) |
Aug 17, 2018 | 23.60 | 23.66 | 23.54 | 23.66 | 29,250 | +0.19(+0.80%) |
Aug 16, 2018 | 23.54 | 23.62 | 23.47 | 23.47 | 191,551 | -0.01(-0.03%) |
Aug 15, 2018 | 23.70 | 23.70 | 23.48 | 23.48 | 76,209 | -0.40(-1.68%) |
Aug 14, 2018 | 23.94 | 23.96 | 23.84 | 23.88 | 48,383 | +0.00(+0.00%) |
Aug 13, 2018 | 24.02 | 24.04 | 23.84 | 23.88 | 222,412 | -0.34(-1.40%) |
Aug 10, 2018 | 24.24 | 24.32 | 24.22 | 24.22 | 58,550 | -0.02(-0.08%) |
Aug 09, 2018 | 24.30 | 24.31 | 24.23 | 24.24 | 98,979 | -0.02(-0.08%) |
Aug 08, 2018 | 24.24 | 24.26 | 24.16 | 24.26 | 325,852 | +0.06(+0.25%) |
Aug 07, 2018 | 24.28 | 24.28 | 24.17 | 24.20 | 118,994 | +0.06(+0.25%) |
Aug 06, 2018 | 24.22 | 24.22 | 24.14 | 24.14 | 24,153 | -0.14(-0.58%) |
Aug 03, 2018 | 24.32 | 24.40 | 24.26 | 24.28 | 342,950 | +0.10(+0.41%) |
Aug 02, 2018 | 24.34 | 24.34 | 24.18 | 24.18 | 526,387 | -0.15(-0.62%) |