Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.86 | 24.28 | 23.73 | 23.85 | 725,989 | +0.19(+0.78%) |
Oct 30, 2018 | 23.00 | 23.90 | 22.97 | 23.67 | 542,678 | +0.65(+2.84%) |
Oct 29, 2018 | 23.55 | 24.01 | 22.61 | 23.01 | 542,302 | -0.28(-1.21%) |
Oct 26, 2018 | 23.11 | 23.67 | 22.96 | 23.30 | 641,112 | -0.16(-0.66%) |
Oct 25, 2018 | 23.45 | 23.66 | 22.98 | 23.45 | 506,642 | +0.13(+0.54%) |
Oct 24, 2018 | 24.34 | 24.79 | 23.22 | 23.33 | 1,232,299 | -1.04(-4.28%) |
Oct 23, 2018 | 24.55 | 24.84 | 24.36 | 24.37 | 680,559 | -0.54(-2.15%) |
Oct 22, 2018 | 24.50 | 25.06 | 24.43 | 24.90 | 517,607 | +0.53(+2.16%) |
Oct 19, 2018 | 24.65 | 24.96 | 24.35 | 24.38 | 607,845 | -0.36(-1.46%) |
Oct 18, 2018 | 24.84 | 24.94 | 24.58 | 24.74 | 571,087 | -0.33(-1.32%) |
Oct 17, 2018 | 24.93 | 25.16 | 24.81 | 25.07 | 826,265 | -0.06(-0.23%) |
Oct 16, 2018 | 24.83 | 25.22 | 24.72 | 25.13 | 1,003,903 | +1.07(+4.45%) |
Oct 15, 2018 | 23.93 | 24.28 | 23.91 | 24.06 | 493,236 | -0.05(-0.20%) |
Oct 12, 2018 | 24.39 | 24.59 | 23.28 | 24.10 | 852,009 | +0.08(+0.32%) |
Oct 11, 2018 | 24.20 | 24.59 | 23.88 | 24.03 | 789,338 | -0.38(-1.56%) |
Oct 10, 2018 | 24.74 | 25.15 | 24.35 | 24.41 | 911,048 | -0.48(-1.92%) |
Oct 09, 2018 | 24.99 | 25.49 | 24.55 | 24.88 | 714,134 | -0.20(-0.82%) |
Oct 08, 2018 | 24.78 | 25.20 | 24.60 | 25.09 | 526,505 | +0.31(+1.26%) |
Oct 05, 2018 | 24.70 | 25.27 | 24.16 | 24.78 | 833,322 | -0.19(-0.74%) |
Oct 04, 2018 | 25.29 | 25.38 | 24.55 | 24.96 | 771,708 | -0.50(-1.95%) |
Oct 03, 2018 | 25.07 | 25.95 | 24.95 | 25.46 | 1,246,611 | +0.47(+1.87%) |
Oct 02, 2018 | 24.88 | 25.25 | 24.81 | 24.99 | 547,674 | +0.10(+0.39%) |
Oct 01, 2018 | 25.23 | 25.32 | 24.84 | 24.89 | 625,618 | -0.16(-0.62%) |
Sep 28, 2018 | 24.79 | 25.24 | 24.77 | 25.05 | 1,257,068 | +0.13(+0.51%) |
Sep 27, 2018 | 24.64 | 25.09 | 24.48 | 24.92 | 1,217,720 | +0.32(+1.31%) |
Sep 26, 2018 | 24.72 | 24.96 | 24.31 | 24.60 | 1,576,500 | -0.15(-0.59%) |
Sep 25, 2018 | 24.83 | 24.98 | 24.66 | 24.75 | 1,242,448 | -0.10(-0.39%) |
Sep 24, 2018 | 25.06 | 25.13 | 24.47 | 24.84 | 495,323 | -0.17(-0.66%) |
Sep 21, 2018 | 25.09 | 25.29 | 24.70 | 25.01 | 1,797,352 | -0.14(-0.54%) |
Sep 20, 2018 | 24.65 | 25.27 | 24.18 | 25.15 | 1,158,666 | +0.73(+2.99%) |
Sep 19, 2018 | 25.08 | 25.18 | 24.37 | 24.42 | 578,429 | -0.60(-2.41%) |
Sep 18, 2018 | 24.82 | 25.34 | 24.82 | 25.02 | 1,157,282 | +0.24(+0.98%) |
Sep 17, 2018 | 24.94 | 25.05 | 24.66 | 24.78 | 1,131,085 | -0.16(-0.63%) |
Sep 14, 2018 | 25.11 | 25.30 | 24.69 | 24.93 | 2,587,345 | +0.38(+1.55%) |
Sep 13, 2018 | 24.48 | 24.59 | 24.38 | 24.55 | 694,777 | +0.21(+0.88%) |
Sep 12, 2018 | 24.32 | 24.39 | 23.82 | 24.34 | 817,422 | -0.04(-0.16%) |
Sep 11, 2018 | 24.23 | 24.45 | 24.13 | 24.38 | 1,107,212 | +0.02(+0.08%) |
Sep 10, 2018 | 23.53 | 24.36 | 23.39 | 24.36 | 2,173,998 | +0.97(+4.17%) |
Sep 07, 2018 | 23.46 | 23.68 | 23.04 | 23.38 | 853,344 | -0.15(-0.62%) |
Sep 06, 2018 | 23.53 | 23.85 | 23.14 | 23.53 | 1,314,822 | +0.22(+0.96%) |
Sep 05, 2018 | 23.33 | 23.55 | 23.15 | 23.31 | 1,749,595 | -0.12(-0.50%) |
Sep 04, 2018 | 22.59 | 23.44 | 22.48 | 23.42 | 1,167,148 | +0.82(+3.62%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.29(+1.31%) | |
Aug 30, 2018 | 22.30 | 22.56 | 22.28 | 22.31 | 603,888 | -0.01(-0.04%) |
Aug 29, 2018 | 22.61 | 22.73 | 22.21 | 22.32 | 1,217,450 | -0.34(-1.50%) |
Aug 28, 2018 | 22.87 | 23.09 | 22.63 | 22.66 | 508,757 | -0.20(-0.89%) |
Aug 27, 2018 | 23.21 | 23.44 | 22.85 | 22.87 | 819,244 | -0.28(-1.22%) |
Aug 24, 2018 | 22.84 | 23.21 | 22.79 | 23.15 | 752,388 | +0.33(+1.45%) |
Aug 23, 2018 | 22.54 | 22.99 | 22.40 | 22.82 | 1,263,288 | +0.30(+1.34%) |
Aug 22, 2018 | 22.66 | 23.06 | 22.42 | 22.52 | 2,345,831 | -0.17(-0.77%) |
Aug 21, 2018 | 22.64 | 22.98 | 22.48 | 22.69 | 1,634,072 | +0.13(+0.56%) |
Aug 20, 2018 | 22.59 | 22.92 | 22.50 | 22.57 | 773,749 | -0.08(-0.34%) |
Aug 17, 2018 | 22.39 | 22.73 | 22.22 | 22.64 | 1,169,226 | +0.12(+0.52%) |
Aug 16, 2018 | 23.19 | 23.30 | 22.49 | 22.53 | 1,099,383 | -0.51(-2.19%) |
Aug 15, 2018 | 22.35 | 23.28 | 22.19 | 23.03 | 5,187,264 | +1.99(+9.47%) |
Aug 14, 2018 | 21.38 | 21.50 | 20.98 | 21.04 | 1,255,446 | -0.30(-1.41%) |
Aug 13, 2018 | 21.29 | 21.42 | 21.21 | 21.34 | 1,161,833 | +0.00(+0.00%) |
Aug 10, 2018 | 20.88 | 21.35 | 20.84 | 21.34 | 831,928 | +0.33(+1.57%) |
Aug 09, 2018 | 20.84 | 21.21 | 20.84 | 21.01 | 874,428 | +0.23(+1.12%) |
Aug 08, 2018 | 20.95 | 20.99 | 20.58 | 20.78 | 1,005,407 | -0.20(-0.97%) |
Aug 07, 2018 | 21.38 | 21.46 | 20.75 | 20.98 | 1,171,740 | -0.39(-1.82%) |
Aug 06, 2018 | 21.59 | 21.66 | 21.09 | 21.37 | 598,437 | -0.16(-0.72%) |
Aug 03, 2018 | 21.64 | 21.83 | 21.43 | 21.53 | 653,709 | -0.12(-0.54%) |
Aug 02, 2018 | 21.20 | 21.81 | 21.17 | 21.64 | 960,374 | +0.18(+0.82%) |