Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.09 | 24.15 | 23.86 | 24.07 | 567,368 | +0.12(+0.50%) |
Oct 30, 2018 | 23.92 | 24.50 | 23.87 | 23.95 | 928,314 | +0.02(+0.10%) |
Oct 29, 2018 | 24.33 | 24.37 | 23.75 | 23.92 | 507,819 | +0.06(+0.24%) |
Oct 26, 2018 | 23.88 | 24.09 | 23.51 | 23.87 | 559,435 | -0.23(-0.97%) |
Oct 25, 2018 | 23.94 | 24.18 | 23.75 | 24.10 | 530,141 | +0.42(+1.77%) |
Oct 24, 2018 | 23.99 | 24.16 | 23.68 | 23.68 | 720,955 | -0.35(-1.44%) |
Oct 23, 2018 | 23.64 | 24.09 | 23.34 | 24.03 | 551,764 | +0.12(+0.50%) |
Oct 22, 2018 | 23.59 | 24.01 | 23.47 | 23.91 | 469,562 | +0.27(+1.16%) |
Oct 19, 2018 | 23.87 | 24.09 | 23.60 | 23.64 | 528,369 | -0.13(-0.54%) |
Oct 18, 2018 | 23.91 | 24.20 | 23.72 | 23.76 | 296,177 | -0.27(-1.14%) |
Oct 17, 2018 | 24.03 | 24.08 | 23.73 | 24.04 | 393,297 | -0.09(-0.37%) |
Oct 16, 2018 | 23.82 | 24.22 | 23.77 | 24.13 | 520,499 | +0.43(+1.83%) |
Oct 15, 2018 | 23.50 | 23.80 | 23.46 | 23.69 | 426,736 | +0.23(+0.99%) |
Oct 12, 2018 | 23.39 | 23.62 | 23.27 | 23.46 | 877,674 | +0.27(+1.18%) |
Oct 11, 2018 | 22.77 | 23.26 | 22.62 | 23.18 | 685,675 | +0.37(+1.62%) |
Oct 10, 2018 | 23.44 | 23.50 | 22.73 | 22.81 | 763,324 | -0.80(-3.37%) |
Oct 09, 2018 | 23.84 | 23.99 | 23.47 | 23.61 | 653,509 | -0.23(-0.95%) |
Oct 08, 2018 | 23.35 | 23.84 | 23.29 | 23.84 | 454,554 | +0.27(+1.13%) |
Oct 05, 2018 | 23.65 | 23.65 | 23.33 | 23.57 | 614,111 | -0.08(-0.34%) |
Oct 04, 2018 | 24.06 | 24.06 | 23.46 | 23.65 | 533,091 | -0.51(-2.10%) |
Oct 03, 2018 | 24.11 | 24.21 | 24.05 | 24.16 | 518,700 | +0.04(+0.17%) |
Oct 02, 2018 | 24.55 | 24.67 | 23.97 | 24.12 | 790,134 | -0.49(-1.99%) |
Oct 01, 2018 | 24.65 | 25.01 | 24.57 | 24.61 | 654,591 | +0.12(+0.49%) |
Sep 28, 2018 | 24.42 | 24.67 | 24.30 | 24.49 | 512,090 | +0.15(+0.63%) |
Sep 27, 2018 | 24.21 | 24.45 | 24.20 | 24.34 | 238,742 | +0.11(+0.46%) |
Sep 26, 2018 | 23.88 | 24.42 | 23.87 | 24.22 | 410,362 | +0.33(+1.38%) |
Sep 25, 2018 | 24.02 | 24.02 | 23.89 | 23.89 | 414,333 | -0.08(-0.34%) |
Sep 24, 2018 | 24.37 | 24.37 | 23.97 | 23.97 | 359,141 | -0.46(-1.88%) |
Sep 21, 2018 | 24.30 | 24.50 | 24.29 | 24.43 | 420,756 | +0.13(+0.53%) |
Sep 20, 2018 | 24.21 | 24.35 | 24.08 | 24.30 | 488,413 | +0.21(+0.87%) |
Sep 19, 2018 | 24.18 | 24.46 | 23.92 | 24.09 | 562,638 | -0.04(-0.17%) |
Sep 18, 2018 | 24.26 | 24.45 | 24.13 | 24.13 | 512,023 | -0.42(-1.70%) |
Sep 17, 2018 | 24.27 | 24.66 | 24.25 | 24.55 | 487,192 | +0.38(+1.56%) |
Sep 14, 2018 | 24.38 | 24.38 | 24.04 | 24.17 | 649,029 | -0.19(-0.76%) |
Sep 13, 2018 | 24.22 | 24.38 | 23.95 | 24.36 | 989,663 | +0.21(+0.87%) |
Sep 12, 2018 | 23.82 | 24.17 | 23.74 | 24.15 | 838,927 | +0.32(+1.35%) |
Sep 11, 2018 | 23.55 | 23.84 | 23.52 | 23.83 | 598,755 | +0.14(+0.61%) |
Sep 10, 2018 | 23.27 | 23.83 | 23.27 | 23.68 | 399,773 | +0.43(+1.87%) |
Sep 07, 2018 | 23.21 | 23.42 | 23.17 | 23.25 | 363,719 | -0.06(-0.24%) |
Sep 06, 2018 | 23.45 | 23.51 | 23.21 | 23.31 | 327,647 | -0.06(-0.28%) |
Sep 05, 2018 | 23.32 | 23.41 | 23.14 | 23.37 | 438,870 | +0.04(+0.17%) |
Sep 04, 2018 | 23.52 | 23.58 | 23.29 | 23.33 | 363,760 | -0.37(-1.56%) |
Aug 31, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.05 | 24.25 | 23.97 | 24.08 | 523,083 | -0.08(-0.33%) |
Aug 29, 2018 | 23.71 | 24.22 | 23.62 | 24.16 | 470,330 | +0.42(+1.76%) |
Aug 28, 2018 | 23.72 | 23.91 | 23.59 | 23.74 | 315,869 | +0.07(+0.31%) |
Aug 27, 2018 | 23.52 | 23.84 | 23.52 | 23.67 | 560,141 | +0.13(+0.55%) |
Aug 24, 2018 | 23.54 | 23.64 | 23.43 | 23.54 | 357,630 | +0.01(+0.03%) |
Aug 23, 2018 | 23.82 | 23.82 | 23.46 | 23.53 | 685,407 | -0.34(-1.42%) |
Aug 22, 2018 | 24.05 | 24.17 | 23.76 | 23.87 | 735,260 | -0.22(-0.90%) |
Aug 21, 2018 | 24.09 | 24.27 | 23.95 | 24.09 | 876,111 | +0.10(+0.44%) |
Aug 20, 2018 | 24.01 | 24.09 | 23.84 | 23.98 | 817,918 | -0.02(-0.10%) |
Aug 17, 2018 | 23.73 | 24.05 | 23.63 | 24.01 | 635,608 | +0.29(+1.22%) |
Aug 16, 2018 | 23.85 | 24.17 | 23.69 | 23.72 | 977,478 | -0.06(-0.24%) |
Aug 15, 2018 | 23.84 | 24.04 | 23.59 | 23.77 | 1,134,491 | -0.00(-0.00%) |
Aug 14, 2018 | 23.81 | 23.83 | 23.33 | 23.77 | 1,343,993 | -0.02(-0.07%) |
Aug 13, 2018 | 24.06 | 24.16 | 23.64 | 23.79 | 750,622 | -0.30(-1.23%) |
Aug 10, 2018 | 24.35 | 24.55 | 24.00 | 24.08 | 660,492 | -0.43(-1.76%) |
Aug 09, 2018 | 24.51 | 24.74 | 24.46 | 24.51 | 630,462 | +0.06(+0.26%) |
Aug 08, 2018 | 24.46 | 24.55 | 24.24 | 24.45 | 1,084,540 | +0.07(+0.29%) |
Aug 07, 2018 | 24.91 | 24.91 | 24.24 | 24.38 | 1,656,961 | -0.50(-2.02%) |
Aug 06, 2018 | 24.85 | 25.20 | 24.71 | 24.88 | 688,090 | +0.02(+0.10%) |
Aug 03, 2018 | 24.78 | 24.96 | 24.29 | 24.86 | 2,354,533 | -0.31(-1.24%) |
Aug 02, 2018 | 22.42 | 25.40 | 22.33 | 25.17 | 5,323,548 | +4.44(+21.44%) |