Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.51 | 24.08 | 23.51 | 23.91 | 214,445 | +0.86(+3.73%) |
Oct 30, 2018 | 22.39 | 23.06 | 22.31 | 23.05 | 402,345 | +0.47(+2.08%) |
Oct 29, 2018 | 23.50 | 23.54 | 22.19 | 22.58 | 390,510 | -0.55(-2.40%) |
Oct 26, 2018 | 22.98 | 23.63 | 22.74 | 23.13 | 462,500 | -0.61(-2.57%) |
Oct 25, 2018 | 23.35 | 23.88 | 23.29 | 23.74 | 294,565 | +0.85(+3.70%) |
Oct 24, 2018 | 24.06 | 24.20 | 22.89 | 22.89 | 276,880 | -1.20(-4.99%) |
Oct 23, 2018 | 23.72 | 24.23 | 23.50 | 24.09 | 247,675 | -0.17(-0.72%) |
Oct 22, 2018 | 24.25 | 24.41 | 24.03 | 24.27 | 989,530 | +0.28(+1.15%) |
Oct 19, 2018 | 24.49 | 24.66 | 23.92 | 23.99 | 170,000 | -0.32(-1.32%) |
Oct 18, 2018 | 24.96 | 24.96 | 24.28 | 24.31 | 220,910 | -0.79(-3.15%) |
Oct 17, 2018 | 25.35 | 25.35 | 24.86 | 25.11 | 191,270 | +0.02(+0.09%) |
Oct 16, 2018 | 24.57 | 25.10 | 24.52 | 25.08 | 211,540 | +0.76(+3.11%) |
Oct 15, 2018 | 24.42 | 24.57 | 24.11 | 24.33 | 219,925 | -0.20(-0.82%) |
Oct 12, 2018 | 24.58 | 24.61 | 24.11 | 24.53 | 507,000 | +0.70(+2.92%) |
Oct 11, 2018 | 23.66 | 24.21 | 23.46 | 23.83 | 673,090 | -0.05(-0.21%) |
Oct 10, 2018 | 25.00 | 25.00 | 23.88 | 23.88 | 590,420 | -1.26(-5.01%) |
Oct 09, 2018 | 25.20 | 25.48 | 25.11 | 25.14 | 154,590 | -0.13(-0.51%) |
Oct 08, 2018 | 25.40 | 25.53 | 24.93 | 25.27 | 310,655 | -0.25(-0.98%) |
Oct 05, 2018 | 25.86 | 26.01 | 25.27 | 25.52 | 282,000 | -0.36(-1.40%) |
Oct 04, 2018 | 26.40 | 26.40 | 25.75 | 25.88 | 279,455 | -0.64(-2.43%) |
Oct 03, 2018 | 26.49 | 26.63 | 26.44 | 26.53 | 82,320 | +0.13(+0.48%) |
Oct 02, 2018 | 26.72 | 26.72 | 26.35 | 26.40 | 235,820 | -0.37(-1.39%) |
Oct 01, 2018 | 27.09 | 27.18 | 26.74 | 26.77 | 111,195 | -0.16(-0.60%) |
Sep 28, 2018 | 26.94 | 27.08 | 26.88 | 26.93 | 47,500 | -0.19(-0.69%) |
Sep 27, 2018 | 27.07 | 27.19 | 27.05 | 27.12 | 91,075 | +0.22(+0.84%) |
Sep 26, 2018 | 26.73 | 27.18 | 26.73 | 26.90 | 101,715 | +0.11(+0.41%) |
Sep 25, 2018 | 26.67 | 26.83 | 26.65 | 26.79 | 71,955 | +0.12(+0.47%) |
Sep 24, 2018 | 26.73 | 26.81 | 26.27 | 26.66 | 128,320 | -0.06(-0.22%) |
Sep 21, 2018 | 27.05 | 27.13 | 26.72 | 26.72 | 88,000 | -0.28(-1.04%) |
Sep 20, 2018 | 26.85 | 27.06 | 26.84 | 27.00 | 178,995 | +0.25(+0.95%) |
Sep 19, 2018 | 26.66 | 26.80 | 26.51 | 26.75 | 107,535 | +0.12(+0.45%) |
Sep 18, 2018 | 26.36 | 26.73 | 26.36 | 26.63 | 131,330 | +0.28(+1.07%) |
Sep 17, 2018 | 26.84 | 26.84 | 26.31 | 26.35 | 190,005 | -0.60(-2.23%) |
Sep 14, 2018 | 27.08 | 27.13 | 26.84 | 26.95 | 106,500 | -0.02(-0.08%) |
Sep 13, 2018 | 26.95 | 27.15 | 26.91 | 26.97 | 66,495 | +0.22(+0.82%) |
Sep 12, 2018 | 26.56 | 26.76 | 26.38 | 26.75 | 135,105 | +0.06(+0.22%) |
Sep 11, 2018 | 26.25 | 26.71 | 26.25 | 26.69 | 79,885 | +0.27(+1.01%) |
Sep 10, 2018 | 26.57 | 26.57 | 26.32 | 26.42 | 94,435 | -0.01(-0.02%) |
Sep 07, 2018 | 26.24 | 26.73 | 26.20 | 26.43 | 216,500 | +0.04(+0.14%) |
Sep 06, 2018 | 26.60 | 26.71 | 26.16 | 26.39 | 283,320 | -0.18(-0.68%) |
Sep 05, 2018 | 27.29 | 27.29 | 26.50 | 26.57 | 219,020 | -0.84(-3.07%) |
Sep 04, 2018 | 27.49 | 27.50 | 27.29 | 27.41 | 324,835 | -0.26(-0.95%) |
Aug 31, 2018 | 27.68 | 27.68 | 27.68 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 27.77 | 27.90 | 27.62 | 27.68 | 154,930 | -0.22(-0.78%) |
Aug 29, 2018 | 27.82 | 27.91 | 27.75 | 27.90 | 95,650 | +0.15(+0.55%) |
Aug 28, 2018 | 27.83 | 27.90 | 27.63 | 27.74 | 97,010 | -0.03(-0.11%) |
Aug 27, 2018 | 27.60 | 27.84 | 27.52 | 27.77 | 146,685 | +0.42(+1.54%) |
Aug 24, 2018 | 27.08 | 27.36 | 27.08 | 27.35 | 105,000 | +0.43(+1.59%) |
Aug 23, 2018 | 27.11 | 27.31 | 26.90 | 26.93 | 116,260 | -0.13(-0.49%) |
Aug 22, 2018 | 26.80 | 27.09 | 26.80 | 27.06 | 52,935 | +0.19(+0.72%) |
Aug 21, 2018 | 26.79 | 26.99 | 26.79 | 26.86 | 242,340 | +0.22(+0.82%) |
Aug 20, 2018 | 26.54 | 26.71 | 26.40 | 26.65 | 125,705 | +0.16(+0.59%) |
Aug 17, 2018 | 26.37 | 26.57 | 26.24 | 26.49 | 256,500 | -0.04(-0.14%) |
Aug 16, 2018 | 26.75 | 26.84 | 26.47 | 26.53 | 316,530 | -0.05(-0.17%) |
Aug 15, 2018 | 26.70 | 26.82 | 26.30 | 26.57 | 334,020 | -0.45(-1.65%) |
Aug 14, 2018 | 27.19 | 27.27 | 26.89 | 27.02 | 197,210 | -0.08(-0.30%) |
Aug 13, 2018 | 27.30 | 27.40 | 27.08 | 27.10 | 197,935 | -0.23(-0.84%) |
Aug 10, 2018 | 27.34 | 27.46 | 27.22 | 27.33 | 107,000 | -0.12(-0.42%) |
Aug 09, 2018 | 27.30 | 27.58 | 27.25 | 27.45 | 71,470 | +0.02(+0.06%) |
Aug 08, 2018 | 27.72 | 27.75 | 27.43 | 27.43 | 108,425 | -0.18(-0.67%) |
Aug 07, 2018 | 27.78 | 27.80 | 27.61 | 27.61 | 163,390 | +0.04(+0.14%) |
Aug 06, 2018 | 27.20 | 27.58 | 27.20 | 27.58 | 195,785 | +0.35(+1.29%) |
Aug 03, 2018 | 27.40 | 27.45 | 27.12 | 27.23 | 83,500 | -0.08(-0.30%) |
Aug 02, 2018 | 26.87 | 27.31 | 26.79 | 27.31 | 222,190 | +0.32(+1.19%) |