Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.24 | 24.45 | 23.97 | 24.00 | 115,584 | -0.18(-0.74%) |
Oct 30, 2018 | 23.85 | 24.40 | 23.85 | 24.18 | 114,107 | +0.18(+0.75%) |
Oct 29, 2018 | 24.65 | 24.77 | 23.93 | 24.00 | 122,514 | -0.57(-2.32%) |
Oct 26, 2018 | 24.42 | 24.87 | 24.40 | 24.57 | 69,169 | +0.02(+0.08%) |
Oct 25, 2018 | 24.67 | 25.00 | 24.51 | 24.55 | 131,404 | -0.07(-0.28%) |
Oct 24, 2018 | 25.32 | 25.57 | 24.54 | 24.62 | 76,483 | -0.65(-2.57%) |
Oct 23, 2018 | 25.40 | 25.55 | 25.21 | 25.27 | 92,027 | -0.31(-1.21%) |
Oct 22, 2018 | 25.79 | 26.22 | 25.58 | 25.58 | 104,658 | -0.14(-0.54%) |
Oct 19, 2018 | 25.49 | 25.89 | 25.49 | 25.72 | 117,360 | +0.31(+1.22%) |
Oct 18, 2018 | 25.46 | 25.80 | 25.31 | 25.41 | 50,602 | -0.11(-0.43%) |
Oct 17, 2018 | 26.22 | 26.23 | 25.50 | 25.52 | 208,877 | -0.67(-2.56%) |
Oct 16, 2018 | 25.65 | 26.26 | 25.61 | 26.19 | 74,702 | +0.56(+2.18%) |
Oct 15, 2018 | 25.31 | 26.03 | 25.25 | 25.63 | 160,685 | -0.03(-0.12%) |
Oct 12, 2018 | 26.04 | 26.20 | 25.58 | 25.66 | 250,606 | -0.23(-0.89%) |
Oct 11, 2018 | 25.82 | 26.04 | 25.40 | 25.89 | 395,416 | -0.08(-0.31%) |
Oct 10, 2018 | 26.60 | 26.60 | 25.87 | 25.97 | 131,485 | -0.63(-2.37%) |
Oct 09, 2018 | 26.81 | 26.81 | 26.33 | 26.60 | 155,681 | -0.17(-0.64%) |
Oct 05, 2018 | 26.77 | 26.77 | 26.77 | 0 | -0.08(-0.30%) | |
Oct 04, 2018 | 26.83 | 27.01 | 26.69 | 26.85 | 101,807 | +0.05(+0.19%) |
Oct 03, 2018 | 26.64 | 27.14 | 26.53 | 26.80 | 153,390 | +0.13(+0.49%) |
Oct 02, 2018 | 26.97 | 27.04 | 26.61 | 26.67 | 147,468 | -0.28(-1.04%) |
Oct 01, 2018 | 26.85 | 26.97 | 26.62 | 26.95 | 142,736 | +0.11(+0.41%) |
Sep 28, 2018 | 26.65 | 27.24 | 26.59 | 26.84 | 250,566 | +0.15(+0.56%) |
Sep 27, 2018 | 26.65 | 26.95 | 26.57 | 26.69 | 106,060 | -0.15(-0.56%) |
Sep 26, 2018 | 26.84 | 26.87 | 26.44 | 26.84 | 115,072 | -0.06(-0.22%) |
Sep 25, 2018 | 26.42 | 27.04 | 26.42 | 26.90 | 120,941 | +0.53(+2.01%) |
Sep 24, 2018 | 26.38 | 26.47 | 26.20 | 26.37 | 71,578 | +0.02(+0.08%) |
Sep 21, 2018 | 26.09 | 26.46 | 26.09 | 26.35 | 338,447 | +0.23(+0.88%) |
Sep 20, 2018 | 25.94 | 26.40 | 25.88 | 26.12 | 110,367 | +0.24(+0.93%) |
Sep 19, 2018 | 26.59 | 26.69 | 25.79 | 25.88 | 122,252 | -0.71(-2.67%) |
Sep 18, 2018 | 26.45 | 26.86 | 26.05 | 26.59 | 242,045 | +0.18(+0.68%) |
Sep 17, 2018 | 26.70 | 26.70 | 25.77 | 26.41 | 102,050 | -0.32(-1.20%) |
Sep 14, 2018 | 26.31 | 26.90 | 26.27 | 26.73 | 76,279 | +0.44(+1.67%) |
Sep 13, 2018 | 26.86 | 26.87 | 26.11 | 26.29 | 98,617 | -0.43(-1.61%) |
Sep 12, 2018 | 26.35 | 26.75 | 26.19 | 26.72 | 94,023 | +0.32(+1.21%) |
Sep 11, 2018 | 26.12 | 26.50 | 26.05 | 26.40 | 53,663 | +0.25(+0.96%) |
Sep 10, 2018 | 26.23 | 26.56 | 26.08 | 26.15 | 49,430 | -0.16(-0.61%) |
Sep 07, 2018 | 26.30 | 26.36 | 26.01 | 26.31 | 49,441 | -0.01(-0.04%) |
Sep 06, 2018 | 26.77 | 26.94 | 26.31 | 26.32 | 66,570 | -0.41(-1.53%) |
Sep 05, 2018 | 26.67 | 26.83 | 26.54 | 26.73 | 58,929 | -0.01(-0.04%) |
Sep 04, 2018 | 26.86 | 26.89 | 26.46 | 26.74 | 70,455 | -0.12(-0.45%) |
Aug 31, 2018 | 26.86 | 26.86 | 26.86 | 0 | -0.34(-1.25%) | |
Aug 30, 2018 | 26.94 | 27.20 | 26.92 | 27.20 | 51,971 | +0.27(+1.00%) |
Aug 29, 2018 | 27.05 | 27.20 | 26.80 | 26.93 | 48,267 | -0.08(-0.30%) |
Aug 28, 2018 | 27.43 | 27.43 | 27.01 | 27.01 | 39,222 | -0.40(-1.46%) |
Aug 27, 2018 | 27.26 | 27.50 | 27.20 | 27.41 | 51,540 | +0.08(+0.29%) |
Aug 24, 2018 | 27.04 | 27.40 | 27.04 | 27.33 | 74,141 | +0.28(+1.04%) |
Aug 23, 2018 | 27.15 | 27.15 | 26.80 | 27.05 | 98,245 | -0.06(-0.22%) |
Aug 22, 2018 | 27.33 | 27.36 | 27.11 | 27.11 | 51,583 | -0.18(-0.66%) |
Aug 21, 2018 | 27.08 | 27.40 | 27.08 | 27.29 | 76,709 | +0.20(+0.74%) |
Aug 20, 2018 | 27.33 | 27.41 | 26.96 | 27.09 | 64,128 | -0.24(-0.88%) |
Aug 17, 2018 | 26.85 | 27.34 | 26.77 | 27.33 | 73,853 | +0.44(+1.64%) |
Aug 16, 2018 | 27.09 | 27.17 | 26.71 | 26.89 | 97,740 | -0.14(-0.52%) |
Aug 15, 2018 | 26.99 | 27.27 | 26.86 | 27.03 | 163,855 | +0.12(+0.45%) |
Aug 14, 2018 | 27.08 | 27.47 | 26.89 | 26.91 | 96,857 | -0.21(-0.77%) |
Aug 13, 2018 | 27.06 | 27.25 | 26.67 | 27.12 | 102,529 | -0.10(-0.37%) |
Aug 10, 2018 | 25.73 | 27.44 | 25.38 | 27.22 | 291,662 | +1.63(+6.37%) |
Aug 09, 2018 | 25.55 | 25.74 | 25.48 | 25.59 | 190,578 | +0.01(+0.04%) |
Aug 08, 2018 | 24.88 | 25.69 | 24.80 | 25.58 | 112,258 | +0.66(+2.65%) |
Aug 07, 2018 | 24.81 | 25.10 | 24.81 | 24.92 | 82,391 | +0.12(+0.48%) |
Aug 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.04(+0.16%) | |
Aug 02, 2018 | 25.20 | 25.20 | 24.56 | 24.76 | 73,578 | -0.52(-2.06%) |