Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.27 | 24.31 | 24.02 | 24.07 | 76,473 | -0.18(-0.74%) |
Oct 30, 2018 | 24.15 | 24.29 | 24.02 | 24.25 | 63,137 | -0.03(-0.12%) |
Oct 29, 2018 | 24.52 | 24.59 | 24.12 | 24.29 | 99,753 | +0.16(+0.66%) |
Oct 26, 2018 | 23.95 | 24.21 | 23.90 | 24.12 | 200,100 | -0.18(-0.75%) |
Oct 25, 2018 | 24.30 | 24.39 | 24.21 | 24.31 | 164,218 | +0.00(+0.01%) |
Oct 24, 2018 | 24.76 | 24.76 | 24.30 | 24.30 | 57,267 | -0.30(-1.22%) |
Oct 23, 2018 | 24.42 | 24.67 | 24.34 | 24.61 | 61,814 | -0.09(-0.38%) |
Oct 22, 2018 | 24.88 | 24.88 | 24.65 | 24.70 | 39,653 | -0.41(-1.65%) |
Oct 19, 2018 | 25.11 | 25.26 | 25.01 | 25.11 | 42,900 | +0.14(+0.56%) |
Oct 18, 2018 | 25.38 | 25.42 | 24.85 | 24.98 | 77,504 | -0.15(-0.62%) |
Oct 17, 2018 | 25.22 | 25.23 | 24.98 | 25.13 | 48,909 | -0.32(-1.28%) |
Oct 16, 2018 | 25.39 | 25.48 | 25.32 | 25.45 | 87,352 | +0.64(+2.58%) |
Oct 15, 2018 | 24.79 | 24.91 | 24.77 | 24.82 | 65,771 | -0.04(-0.14%) |
Oct 12, 2018 | 24.88 | 24.88 | 24.58 | 24.85 | 72,000 | +0.15(+0.61%) |
Oct 11, 2018 | 24.76 | 24.88 | 24.59 | 24.70 | 126,391 | +0.15(+0.61%) |
Oct 10, 2018 | 24.78 | 24.81 | 24.51 | 24.55 | 41,685 | -0.22(-0.89%) |
Oct 09, 2018 | 24.63 | 24.86 | 24.60 | 24.77 | 43,638 | -0.16(-0.64%) |
Oct 08, 2018 | 24.79 | 24.94 | 24.66 | 24.93 | 56,090 | -0.26(-1.03%) |
Oct 05, 2018 | 25.28 | 25.28 | 25.11 | 25.19 | 78,500 | -0.02(-0.08%) |
Oct 04, 2018 | 25.36 | 25.37 | 25.08 | 25.21 | 49,150 | -0.13(-0.53%) |
Oct 03, 2018 | 25.47 | 25.47 | 25.28 | 25.34 | 70,173 | +0.21(+0.84%) |
Oct 02, 2018 | 25.13 | 25.22 | 25.00 | 25.14 | 78,024 | -0.44(-1.74%) |
Oct 01, 2018 | 25.88 | 25.88 | 25.52 | 25.58 | 34,992 | -0.06(-0.23%) |
Sep 28, 2018 | 25.62 | 25.77 | 25.60 | 25.64 | 28,300 | -0.51(-1.95%) |
Sep 27, 2018 | 26.28 | 26.38 | 26.10 | 26.15 | 69,499 | -0.30(-1.13%) |
Sep 26, 2018 | 26.24 | 26.60 | 26.19 | 26.45 | 3,962,659 | +0.38(+1.45%) |
Sep 25, 2018 | 26.21 | 26.23 | 26.07 | 26.07 | 86,131 | -0.04(-0.15%) |
Sep 24, 2018 | 26.18 | 26.26 | 26.11 | 26.11 | 728,644 | +0.12(+0.46%) |
Sep 21, 2018 | 25.72 | 26.12 | 25.72 | 25.99 | 3,952,000 | +0.23(+0.91%) |
Sep 20, 2018 | 25.75 | 25.79 | 25.65 | 25.75 | 42,045 | +0.15(+0.59%) |
Sep 19, 2018 | 25.42 | 25.61 | 25.39 | 25.61 | 158,824 | +0.18(+0.71%) |
Sep 18, 2018 | 25.47 | 25.52 | 25.40 | 25.43 | 28,018 | +0.37(+1.46%) |
Sep 17, 2018 | 25.17 | 25.18 | 25.06 | 25.06 | 69,796 | -0.01(-0.02%) |
Sep 14, 2018 | 25.31 | 25.35 | 25.00 | 25.07 | 79,100 | -0.55(-2.17%) |
Sep 13, 2018 | 25.59 | 25.62 | 25.49 | 25.62 | 60,904 | +0.02(+0.06%) |
Sep 12, 2018 | 25.48 | 25.64 | 25.46 | 25.61 | 107,232 | +0.28(+1.09%) |
Sep 11, 2018 | 25.20 | 25.38 | 25.18 | 25.33 | 26,291 | -0.01(-0.02%) |
Sep 10, 2018 | 25.28 | 25.37 | 25.24 | 25.34 | 14,021 | +0.18(+0.70%) |
Sep 07, 2018 | 25.08 | 25.29 | 25.04 | 25.16 | 14,200 | +0.21(+0.84%) |
Sep 06, 2018 | 25.10 | 25.12 | 24.92 | 24.95 | 36,746 | -0.27(-1.07%) |
Sep 05, 2018 | 25.39 | 25.42 | 25.03 | 25.22 | 39,351 | -0.54(-2.10%) |
Sep 04, 2018 | 25.59 | 25.80 | 25.59 | 25.76 | 8,794 | -0.09(-0.37%) |
Aug 31, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.22(-0.84%) | |
Aug 30, 2018 | 26.05 | 26.14 | 26.00 | 26.07 | 19,776 | -0.30(-1.12%) |
Aug 29, 2018 | 26.23 | 26.39 | 26.13 | 26.37 | 84,573 | -0.01(-0.04%) |
Aug 28, 2018 | 26.33 | 26.43 | 26.28 | 26.38 | 21,360 | +0.22(+0.84%) |
Aug 27, 2018 | 26.10 | 26.23 | 26.06 | 26.16 | 18,193 | +0.17(+0.65%) |
Aug 24, 2018 | 25.82 | 26.11 | 25.82 | 25.99 | 17,000 | +0.28(+1.09%) |
Aug 23, 2018 | 25.74 | 25.80 | 25.61 | 25.71 | 17,447 | -0.19(-0.73%) |
Aug 22, 2018 | 25.97 | 26.00 | 25.79 | 25.90 | 33,145 | +0.50(+1.97%) |
Aug 21, 2018 | 25.24 | 25.46 | 25.17 | 25.40 | 29,172 | +0.39(+1.57%) |
Aug 20, 2018 | 24.95 | 25.06 | 24.90 | 25.01 | 59,850 | +0.48(+1.97%) |
Aug 17, 2018 | 24.34 | 24.55 | 24.22 | 24.52 | 17,100 | +0.34(+1.40%) |
Aug 16, 2018 | 24.17 | 24.32 | 24.17 | 24.18 | 20,627 | -0.05(-0.23%) |
Aug 15, 2018 | 24.20 | 24.28 | 24.06 | 24.24 | 34,119 | -0.28(-1.14%) |
Aug 14, 2018 | 24.54 | 24.58 | 24.43 | 24.52 | 33,136 | -0.20(-0.79%) |
Aug 13, 2018 | 24.80 | 24.84 | 24.64 | 24.71 | 46,278 | -0.14(-0.54%) |
Aug 10, 2018 | 24.77 | 24.91 | 24.64 | 24.85 | 28,400 | -0.54(-2.13%) |
Aug 09, 2018 | 25.34 | 25.44 | 25.28 | 25.39 | 24,812 | +0.19(+0.75%) |
Aug 08, 2018 | 25.22 | 25.25 | 25.19 | 25.20 | 23,043 | -0.05(-0.22%) |
Aug 07, 2018 | 25.43 | 25.43 | 25.20 | 25.25 | 41,006 | -0.09(-0.34%) |
Aug 06, 2018 | 25.28 | 25.39 | 25.20 | 25.34 | 27,236 | -0.23(-0.90%) |
Aug 03, 2018 | 25.30 | 25.61 | 25.27 | 25.57 | 24,800 | -0.05(-0.20%) |
Aug 02, 2018 | 25.55 | 25.65 | 25.49 | 25.62 | 40,469 | -0.21(-0.81%) |