Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.19 | 24.22 | 24.18 | 24.20 | 4,699,321 | -0.05(-0.21%) |
Oct 30, 2018 | 24.24 | 24.27 | 24.23 | 24.25 | 971,838 | -0.04(-0.16%) |
Oct 29, 2018 | 24.26 | 24.30 | 24.23 | 24.29 | 826,584 | -0.01(-0.04%) |
Oct 26, 2018 | 24.27 | 24.32 | 24.27 | 24.30 | 1,342,100 | +0.09(+0.37%) |
Oct 25, 2018 | 24.25 | 24.25 | 24.20 | 24.21 | 863,082 | -0.05(-0.23%) |
Oct 24, 2018 | 24.23 | 24.27 | 24.20 | 24.27 | 4,125,228 | +0.09(+0.35%) |
Oct 23, 2018 | 24.21 | 24.25 | 24.17 | 24.18 | 852,863 | +0.03(+0.12%) |
Oct 22, 2018 | 24.14 | 24.17 | 24.13 | 24.15 | 2,500,021 | +0.00(+0.00%) |
Oct 19, 2018 | 24.15 | 24.16 | 24.12 | 24.15 | 1,092,900 | -0.02(-0.08%) |
Oct 18, 2018 | 24.11 | 24.19 | 24.11 | 24.17 | 913,058 | +0.02(+0.08%) |
Oct 17, 2018 | 24.18 | 24.20 | 24.14 | 24.15 | 1,007,294 | -0.04(-0.17%) |
Oct 16, 2018 | 24.18 | 24.19 | 24.15 | 24.19 | 649,696 | +0.00(+0.00%) |
Oct 15, 2018 | 24.19 | 24.21 | 24.17 | 24.19 | 732,961 | +0.02(+0.08%) |
Oct 12, 2018 | 24.17 | 24.22 | 24.16 | 24.17 | 1,721,500 | -0.02(-0.08%) |
Oct 11, 2018 | 24.17 | 24.23 | 24.14 | 24.19 | 950,693 | +0.07(+0.29%) |
Oct 10, 2018 | 24.08 | 24.13 | 24.07 | 24.12 | 843,311 | +0.00(+0.00%) |
Oct 09, 2018 | 24.08 | 24.13 | 24.08 | 24.12 | 768,434 | +0.05(+0.21%) |
Oct 08, 2018 | 24.09 | 24.12 | 24.07 | 24.07 | 759,028 | -0.02(-0.08%) |
Oct 05, 2018 | 24.11 | 24.12 | 24.06 | 24.09 | 815,100 | -0.05(-0.21%) |
Oct 04, 2018 | 24.12 | 24.15 | 24.11 | 24.14 | 1,442,150 | -0.03(-0.12%) |
Oct 03, 2018 | 24.25 | 24.28 | 24.15 | 24.17 | 915,176 | -0.14(-0.58%) |
Oct 02, 2018 | 24.28 | 24.32 | 24.28 | 24.31 | 980,995 | +0.06(+0.25%) |
Oct 01, 2018 | 24.27 | 24.30 | 24.25 | 24.25 | 733,787 | -0.09(-0.37%) |
Sep 28, 2018 | 24.36 | 24.38 | 24.34 | 24.34 | 795,900 | -0.01(-0.04%) |
Sep 27, 2018 | 24.32 | 24.35 | 24.31 | 24.35 | 817,884 | +0.00(+0.00%) |
Sep 26, 2018 | 24.29 | 24.35 | 24.29 | 24.35 | 725,764 | +0.05(+0.21%) |
Sep 25, 2018 | 24.27 | 24.30 | 24.27 | 24.30 | 750,700 | -0.01(-0.04%) |
Sep 24, 2018 | 24.28 | 24.33 | 24.28 | 24.31 | 1,282,069 | -0.02(-0.08%) |
Sep 21, 2018 | 24.29 | 24.33 | 24.29 | 24.33 | 5,625,600 | +0.01(+0.04%) |
Sep 20, 2018 | 24.30 | 24.33 | 24.27 | 24.32 | 780,818 | +0.02(+0.08%) |
Sep 19, 2018 | 24.31 | 24.33 | 24.27 | 24.30 | 984,613 | -0.04(-0.16%) |
Sep 18, 2018 | 24.39 | 24.39 | 24.33 | 24.34 | 730,192 | -0.06(-0.25%) |
Sep 17, 2018 | 24.37 | 24.41 | 24.37 | 24.40 | 767,342 | +0.01(+0.04%) |
Sep 14, 2018 | 24.39 | 24.42 | 24.38 | 24.39 | 686,500 | -0.03(-0.12%) |
Sep 13, 2018 | 24.45 | 24.46 | 24.42 | 24.42 | 1,180,103 | -0.01(-0.04%) |
Sep 12, 2018 | 24.43 | 24.45 | 24.43 | 24.43 | 1,007,797 | +0.01(+0.04%) |
Sep 11, 2018 | 24.43 | 24.45 | 24.41 | 24.42 | 917,513 | -0.06(-0.25%) |
Sep 10, 2018 | 24.45 | 24.49 | 24.45 | 24.48 | 719,304 | +0.01(+0.04%) |
Sep 07, 2018 | 24.48 | 24.49 | 24.46 | 24.47 | 747,700 | -0.08(-0.33%) |
Sep 06, 2018 | 24.51 | 24.56 | 24.51 | 24.55 | 949,413 | +0.03(+0.12%) |
Sep 05, 2018 | 24.50 | 24.53 | 24.49 | 24.52 | 877,924 | -0.01(-0.04%) |
Sep 04, 2018 | 24.52 | 24.54 | 24.51 | 24.53 | 889,599 | -0.08(-0.33%) |
Aug 31, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 24.59 | 24.62 | 24.58 | 24.62 | 905,824 | +0.04(+0.16%) |
Aug 29, 2018 | 24.59 | 24.59 | 24.55 | 24.58 | 777,632 | +0.01(+0.04%) |
Aug 28, 2018 | 24.57 | 24.60 | 24.57 | 24.57 | 780,526 | -0.05(-0.20%) |
Aug 27, 2018 | 24.62 | 24.64 | 24.61 | 24.62 | 708,739 | -0.03(-0.12%) |
Aug 24, 2018 | 24.61 | 24.67 | 24.61 | 24.65 | 741,900 | +0.00(+0.00%) |
Aug 23, 2018 | 24.64 | 24.67 | 24.64 | 24.65 | 718,032 | +0.01(+0.04%) |
Aug 22, 2018 | 24.65 | 24.67 | 24.63 | 24.64 | 681,846 | +0.03(+0.12%) |
Aug 21, 2018 | 24.61 | 24.63 | 24.60 | 24.61 | 737,064 | -0.02(-0.08%) |
Aug 20, 2018 | 24.61 | 24.65 | 24.61 | 24.63 | 760,051 | +0.03(+0.12%) |
Aug 17, 2018 | 24.58 | 24.61 | 24.57 | 24.60 | 845,500 | +0.03(+0.12%) |
Aug 16, 2018 | 24.59 | 24.59 | 24.54 | 24.57 | 826,496 | +0.00(+0.00%) |
Aug 15, 2018 | 24.56 | 24.61 | 24.56 | 24.57 | 1,009,240 | +0.04(+0.16%) |
Aug 14, 2018 | 24.53 | 24.57 | 24.53 | 24.53 | 623,798 | -0.02(-0.08%) |
Aug 13, 2018 | 24.54 | 24.57 | 24.53 | 24.55 | 698,201 | -0.02(-0.08%) |
Aug 10, 2018 | 24.52 | 24.60 | 24.52 | 24.57 | 974,400 | +0.09(+0.37%) |
Aug 09, 2018 | 24.45 | 24.49 | 24.45 | 24.48 | 2,594,932 | +0.04(+0.16%) |
Aug 08, 2018 | 24.44 | 24.45 | 24.42 | 24.44 | 708,195 | +0.02(+0.08%) |
Aug 07, 2018 | 24.43 | 24.46 | 24.41 | 24.42 | 641,595 | -0.03(-0.12%) |
Aug 06, 2018 | 24.48 | 24.49 | 24.45 | 24.45 | 993,937 | +0.01(+0.04%) |
Aug 03, 2018 | 24.41 | 24.47 | 24.41 | 24.44 | 718,100 | +0.04(+0.16%) |
Aug 02, 2018 | 24.39 | 24.42 | 24.38 | 24.40 | 875,740 | +0.02(+0.08%) |