Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.00 | 24.05 | 23.98 | 23.98 | 8,194 | +0.29(+1.21%) |
Oct 30, 2018 | 23.59 | 23.72 | 23.59 | 23.69 | 4,948 | +0.31(+1.33%) |
Oct 29, 2018 | 23.86 | 23.86 | 23.38 | 23.38 | 13,720 | -0.18(-0.77%) |
Oct 26, 2018 | 23.34 | 23.56 | 23.34 | 23.56 | 6,475 | -0.14(-0.61%) |
Oct 25, 2018 | 23.51 | 23.75 | 23.48 | 23.70 | 207,448 | +0.34(+1.45%) |
Oct 24, 2018 | 23.87 | 23.87 | 23.34 | 23.36 | 5,996 | -0.61(-2.55%) |
Oct 23, 2018 | 23.81 | 24.04 | 23.69 | 23.98 | 10,089 | -0.23(-0.97%) |
Oct 22, 2018 | 24.27 | 24.34 | 24.15 | 24.21 | 9,181 | -0.13(-0.54%) |
Oct 19, 2018 | 24.27 | 24.40 | 24.26 | 24.34 | 4,003 | +0.17(+0.70%) |
Oct 18, 2018 | 24.52 | 24.52 | 24.17 | 24.17 | 2,809 | -0.40(-1.62%) |
Oct 17, 2018 | 24.67 | 24.69 | 24.55 | 24.57 | 3,525 | -0.23(-0.95%) |
Oct 16, 2018 | 24.74 | 24.81 | 24.72 | 24.81 | 6,524 | +0.46(+1.87%) |
Oct 15, 2018 | 24.37 | 24.41 | 24.32 | 24.35 | 2,552 | -0.08(-0.31%) |
Oct 12, 2018 | 24.55 | 24.55 | 24.18 | 24.43 | 1,648 | +0.12(+0.51%) |
Oct 11, 2018 | 24.60 | 24.60 | 24.30 | 24.30 | 4,449 | -0.24(-0.96%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.54 | 24.54 | 2,190 | -0.65(-2.58%) |
Oct 09, 2018 | 25.05 | 25.20 | 25.05 | 25.19 | 15,518 | +0.04(+0.17%) |
Oct 08, 2018 | 25.02 | 25.17 | 25.02 | 25.15 | 15,926 | -0.23(-0.90%) |
Oct 05, 2018 | 25.47 | 25.47 | 25.29 | 25.38 | 3,414 | -0.20(-0.80%) |
Oct 04, 2018 | 25.76 | 25.76 | 25.52 | 25.58 | 7,090 | -0.37(-1.43%) |
Oct 03, 2018 | 26.05 | 26.05 | 25.95 | 25.95 | 1,940 | +0.05(+0.18%) |
Oct 02, 2018 | 25.86 | 25.91 | 25.85 | 25.91 | 3,580 | -0.16(-0.62%) |
Oct 01, 2018 | 26.17 | 26.21 | 26.05 | 26.07 | 3,164 | -0.00(-0.02%) |
Sep 28, 2018 | 26.74 | 26.74 | 26.05 | 26.07 | 4,238 | -0.31(-1.19%) |
Sep 27, 2018 | 26.41 | 26.52 | 26.35 | 26.39 | 11,338 | -0.06(-0.22%) |
Sep 26, 2018 | 26.33 | 26.48 | 26.29 | 26.45 | 5,636 | +0.09(+0.35%) |
Sep 25, 2018 | 26.44 | 26.45 | 26.35 | 26.35 | 3,295 | +0.11(+0.43%) |
Sep 24, 2018 | 26.40 | 26.40 | 26.24 | 26.24 | 1,764 | -0.09(-0.32%) |
Sep 21, 2018 | 26.35 | 26.37 | 26.33 | 26.33 | 7,222 | -0.02(-0.06%) |
Sep 20, 2018 | 26.26 | 26.36 | 26.26 | 26.34 | 2,764 | +0.40(+1.53%) |
Sep 19, 2018 | 25.95 | 26.00 | 25.94 | 25.95 | 168,215 | +0.01(+0.03%) |
Sep 18, 2018 | 25.91 | 25.95 | 25.91 | 25.94 | 3,819 | +0.11(+0.42%) |
Sep 17, 2018 | 25.94 | 25.94 | 25.83 | 25.83 | 1,194 | +0.09(+0.36%) |
Sep 14, 2018 | 25.79 | 25.80 | 25.71 | 25.73 | 2,841 | -0.09(-0.36%) |
Sep 13, 2018 | 25.88 | 25.88 | 25.78 | 25.83 | 1,732 | +0.14(+0.56%) |
Sep 12, 2018 | 25.66 | 25.72 | 25.66 | 25.68 | 15,475 | +0.16(+0.63%) |
Sep 11, 2018 | 25.41 | 25.52 | 25.41 | 25.52 | 127,302 | -0.00(-0.01%) |
Sep 10, 2018 | 25.54 | 25.54 | 25.51 | 25.52 | 1,329 | +0.25(+0.98%) |
Sep 07, 2018 | 25.26 | 25.30 | 25.26 | 25.28 | 1,776 | -0.20(-0.78%) |
Sep 06, 2018 | 25.41 | 25.48 | 25.41 | 25.48 | 1,924 | -0.09(-0.36%) |
Sep 05, 2018 | 25.68 | 25.68 | 25.57 | 25.57 | 2,384 | -0.18(-0.69%) |
Sep 04, 2018 | 25.62 | 25.76 | 25.62 | 25.75 | 1,649 | -0.18(-0.68%) |
Aug 31, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.41(-1.56%) | |
Aug 30, 2018 | 26.35 | 26.38 | 26.27 | 26.33 | 9,806 | -0.17(-0.64%) |
Aug 29, 2018 | 26.33 | 26.52 | 26.33 | 26.50 | 4,733 | +0.08(+0.29%) |
Aug 28, 2018 | 26.57 | 26.57 | 26.41 | 26.43 | 12,722 | +0.02(+0.09%) |
Aug 27, 2018 | 26.31 | 26.44 | 26.28 | 26.40 | 3,874 | +0.31(+1.20%) |
Aug 24, 2018 | 26.07 | 26.15 | 26.07 | 26.09 | 4,854 | +0.18(+0.68%) |
Aug 23, 2018 | 25.96 | 26.00 | 25.89 | 25.91 | 2,184 | -0.17(-0.65%) |
Aug 22, 2018 | 26.13 | 26.13 | 26.05 | 26.08 | 3,166 | +0.09(+0.36%) |
Aug 21, 2018 | 25.91 | 26.06 | 25.91 | 25.99 | 5,163 | +0.28(+1.08%) |
Aug 20, 2018 | 25.68 | 25.72 | 25.65 | 25.71 | 8,337 | +0.15(+0.59%) |
Aug 17, 2018 | 25.34 | 25.56 | 25.34 | 25.56 | 3,196 | +0.20(+0.80%) |
Aug 16, 2018 | 25.38 | 25.46 | 25.35 | 25.35 | 3,144 | +0.22(+0.87%) |
Aug 15, 2018 | 25.19 | 25.19 | 25.11 | 25.13 | 3,753 | -0.49(-1.90%) |
Aug 14, 2018 | 25.66 | 25.66 | 25.61 | 25.62 | 2,712 | +0.01(+0.05%) |
Aug 13, 2018 | 25.63 | 25.71 | 25.61 | 25.61 | 2,038 | -0.05(-0.20%) |
Aug 10, 2018 | 25.74 | 25.74 | 25.58 | 25.66 | 9,945 | -0.59(-2.25%) |
Aug 09, 2018 | 26.33 | 26.33 | 26.25 | 26.25 | 3,534 | -0.05(-0.19%) |
Aug 08, 2018 | 26.24 | 26.34 | 26.24 | 26.30 | 3,148 | +0.03(+0.10%) |
Aug 07, 2018 | 26.39 | 26.39 | 26.27 | 26.27 | 15,282 | +0.12(+0.45%) |
Aug 06, 2018 | 26.14 | 26.25 | 26.14 | 26.16 | 6,181 | -0.14(-0.55%) |
Aug 03, 2018 | 26.21 | 26.32 | 26.21 | 26.30 | 9,235 | +0.07(+0.26%) |
Aug 02, 2018 | 26.11 | 26.26 | 26.11 | 26.23 | 4,173 | -0.22(-0.82%) |