Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.02 | 23.10 | 22.85 | 23.06 | 91,193 | +0.14(+0.59%) |
Oct 30, 2018 | 22.76 | 22.96 | 22.73 | 22.93 | 143,026 | +0.26(+1.13%) |
Oct 29, 2018 | 22.95 | 23.01 | 22.48 | 22.67 | 198,524 | -0.17(-0.75%) |
Oct 26, 2018 | 22.76 | 22.95 | 22.61 | 22.84 | 302,807 | +0.01(+0.04%) |
Oct 25, 2018 | 22.63 | 23.11 | 22.63 | 22.83 | 234,528 | +0.20(+0.90%) |
Oct 24, 2018 | 22.98 | 22.99 | 22.61 | 22.63 | 129,728 | -0.36(-1.56%) |
Oct 23, 2018 | 22.76 | 23.06 | 22.68 | 22.99 | 112,405 | +0.10(+0.45%) |
Oct 22, 2018 | 23.22 | 23.22 | 22.89 | 22.89 | 73,763 | -0.14(-0.59%) |
Oct 19, 2018 | 23.12 | 23.16 | 22.93 | 23.02 | 74,293 | +0.07(+0.30%) |
Oct 18, 2018 | 23.30 | 23.30 | 22.86 | 22.95 | 162,312 | -0.32(-1.35%) |
Oct 17, 2018 | 23.41 | 23.41 | 23.18 | 23.27 | 122,192 | -0.23(-0.98%) |
Oct 16, 2018 | 23.29 | 23.69 | 23.29 | 23.50 | 106,925 | +0.24(+1.03%) |
Oct 15, 2018 | 23.46 | 23.58 | 23.23 | 23.26 | 153,544 | -0.37(-1.59%) |
Oct 12, 2018 | 23.47 | 23.75 | 23.39 | 23.64 | 111,851 | +0.37(+1.61%) |
Oct 11, 2018 | 23.41 | 23.55 | 23.23 | 23.26 | 181,303 | -0.17(-0.73%) |
Oct 10, 2018 | 23.82 | 24.05 | 23.43 | 23.43 | 166,038 | -0.39(-1.65%) |
Oct 09, 2018 | 23.92 | 24.02 | 23.81 | 23.82 | 55,594 | -0.24(-0.99%) |
Oct 08, 2018 | 23.71 | 24.06 | 23.71 | 24.06 | 109,394 | +0.22(+0.93%) |
Oct 05, 2018 | 24.04 | 24.06 | 23.77 | 23.84 | 109,973 | -0.25(-1.03%) |
Oct 04, 2018 | 24.23 | 24.25 | 23.96 | 24.09 | 100,054 | -0.26(-1.05%) |
Oct 03, 2018 | 24.52 | 24.59 | 24.27 | 24.34 | 45,898 | -0.14(-0.56%) |
Oct 02, 2018 | 24.28 | 24.57 | 24.28 | 24.48 | 82,914 | +0.20(+0.81%) |
Oct 01, 2018 | 24.33 | 24.39 | 24.22 | 24.28 | 106,412 | +0.05(+0.21%) |
Sep 28, 2018 | 24.27 | 24.40 | 24.20 | 24.23 | 76,523 | -0.20(-0.80%) |
Sep 27, 2018 | 24.56 | 24.70 | 24.41 | 24.43 | 124,547 | -0.13(-0.52%) |
Sep 26, 2018 | 24.67 | 24.71 | 24.51 | 24.56 | 81,765 | -0.06(-0.24%) |
Sep 25, 2018 | 24.64 | 24.67 | 24.40 | 24.61 | 78,620 | +0.10(+0.42%) |
Sep 24, 2018 | 24.41 | 24.56 | 24.33 | 24.51 | 315,458 | +0.06(+0.24%) |
Sep 21, 2018 | 24.27 | 24.54 | 23.96 | 24.45 | 219,359 | +0.13(+0.53%) |
Sep 20, 2018 | 23.90 | 24.34 | 23.90 | 24.33 | 153,098 | +0.43(+1.78%) |
Sep 19, 2018 | 23.80 | 23.95 | 23.73 | 23.90 | 93,139 | +0.11(+0.47%) |
Sep 18, 2018 | 23.61 | 23.90 | 23.61 | 23.79 | 98,389 | +0.26(+1.09%) |
Sep 17, 2018 | 23.50 | 23.73 | 23.49 | 23.53 | 58,183 | -0.03(-0.11%) |
Sep 14, 2018 | 23.64 | 23.64 | 23.48 | 23.56 | 53,050 | -0.04(-0.18%) |
Sep 13, 2018 | 23.61 | 23.77 | 23.58 | 23.60 | 277,408 | +0.05(+0.22%) |
Sep 12, 2018 | 23.48 | 23.61 | 23.42 | 23.55 | 134,636 | +0.03(+0.11%) |
Sep 11, 2018 | 23.51 | 23.55 | 23.40 | 23.52 | 101,258 | -0.03(-0.14%) |
Sep 10, 2018 | 23.63 | 23.71 | 23.52 | 23.56 | 151,659 | -0.09(-0.36%) |
Sep 07, 2018 | 23.67 | 23.85 | 23.61 | 23.64 | 120,888 | -0.09(-0.36%) |
Sep 06, 2018 | 23.56 | 23.74 | 23.56 | 23.73 | 132,405 | +0.20(+0.87%) |
Sep 05, 2018 | 23.41 | 23.58 | 23.41 | 23.52 | 285,030 | +0.03(+0.15%) |
Sep 04, 2018 | 23.43 | 23.62 | 23.43 | 23.49 | 186,697 | -0.32(-1.32%) |
Aug 31, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.36(+1.53%) | |
Aug 30, 2018 | 23.88 | 23.99 | 23.40 | 23.45 | 210,869 | -0.71(-2.93%) |
Aug 29, 2018 | 24.28 | 24.28 | 23.98 | 24.15 | 233,301 | -0.10(-0.42%) |
Aug 28, 2018 | 24.36 | 24.49 | 24.18 | 24.26 | 118,517 | -0.14(-0.56%) |
Aug 27, 2018 | 24.37 | 24.55 | 24.37 | 24.39 | 131,107 | -0.09(-0.38%) |
Aug 24, 2018 | 24.71 | 24.71 | 24.49 | 24.49 | 71,711 | -0.07(-0.28%) |
Aug 23, 2018 | 24.58 | 24.78 | 24.47 | 24.56 | 97,306 | -0.14(-0.55%) |
Aug 22, 2018 | 24.71 | 24.79 | 24.46 | 24.69 | 56,876 | +0.06(+0.24%) |
Aug 21, 2018 | 24.49 | 24.71 | 24.49 | 24.63 | 28,332 | +0.11(+0.45%) |
Aug 20, 2018 | 24.42 | 24.57 | 24.42 | 24.52 | 107,830 | +0.03(+0.10%) |
Aug 17, 2018 | 24.33 | 24.58 | 24.30 | 24.50 | 113,376 | +0.03(+0.14%) |
Aug 16, 2018 | 24.22 | 24.62 | 24.22 | 24.46 | 253,941 | +0.29(+1.20%) |
Aug 15, 2018 | 24.06 | 24.25 | 23.95 | 24.17 | 271,915 | -0.12(-0.49%) |
Aug 14, 2018 | 24.28 | 24.42 | 24.28 | 24.29 | 423,502 | +0.09(+0.39%) |
Aug 13, 2018 | 24.40 | 24.57 | 24.16 | 24.20 | 333,924 | -0.34(-1.39%) |
Aug 10, 2018 | 24.79 | 24.82 | 24.43 | 24.54 | 181,332 | -0.32(-1.30%) |
Aug 09, 2018 | 25.05 | 25.05 | 24.83 | 24.86 | 105,005 | -0.20(-0.82%) |
Aug 08, 2018 | 25.27 | 25.27 | 25.02 | 25.07 | 367,342 | -0.10(-0.41%) |
Aug 07, 2018 | 25.44 | 25.44 | 25.17 | 25.17 | 163,718 | -0.18(-0.71%) |
Aug 06, 2018 | 25.18 | 25.42 | 25.15 | 25.35 | 209,871 | +0.15(+0.61%) |
Aug 03, 2018 | 25.35 | 25.36 | 25.19 | 25.19 | 372,876 | -0.03(-0.14%) |
Aug 02, 2018 | 25.46 | 25.63 | 25.23 | 25.23 | 408,182 | -0.35(-1.37%) |