Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.18 | 25.18 | 25.09 | 25.13 | 7,445 | +0.02(+0.10%) |
Oct 30, 2018 | 25.15 | 25.16 | 25.07 | 25.11 | 22,037 | -0.03(-0.11%) |
Oct 29, 2018 | 26.30 | 26.30 | 25.12 | 25.13 | 12,561 | +0.02(+0.07%) |
Oct 26, 2018 | 25.12 | 25.21 | 25.10 | 25.12 | 32,185 | -0.00(-0.02%) |
Oct 25, 2018 | 25.17 | 25.17 | 25.10 | 25.12 | 128,019 | -0.01(-0.04%) |
Oct 24, 2018 | 25.18 | 25.18 | 25.10 | 25.13 | 16,579 | +0.02(+0.09%) |
Oct 23, 2018 | 25.20 | 25.20 | 25.11 | 25.11 | 66,449 | +0.00(+0.02%) |
Oct 22, 2018 | 25.11 | 25.18 | 25.10 | 25.11 | 3,752 | +0.00(+0.00%) |
Oct 19, 2018 | 25.15 | 25.15 | 25.09 | 25.11 | 2,063 | -0.02(-0.07%) |
Oct 18, 2018 | 25.18 | 25.18 | 25.10 | 25.13 | 14,052 | -0.00(-0.02%) |
Oct 17, 2018 | 25.12 | 25.14 | 25.11 | 25.13 | 2,366 | -0.02(-0.06%) |
Oct 16, 2018 | 25.10 | 25.15 | 25.07 | 25.15 | 18,420 | +0.04(+0.16%) |
Oct 15, 2018 | 25.12 | 25.14 | 25.07 | 25.11 | 22,088 | -0.03(-0.12%) |
Oct 12, 2018 | 25.11 | 25.18 | 25.09 | 25.14 | 6,395 | +0.01(+0.04%) |
Oct 11, 2018 | 25.18 | 25.19 | 25.11 | 25.13 | 5,765 | +0.04(+0.15%) |
Oct 10, 2018 | 25.19 | 25.19 | 25.09 | 25.09 | 20,074 | -0.04(-0.16%) |
Oct 09, 2018 | 25.14 | 25.18 | 25.11 | 25.13 | 14,067 | +0.06(+0.24%) |
Oct 08, 2018 | 25.11 | 25.17 | 25.07 | 25.07 | 4,995 | -0.05(-0.19%) |
Oct 05, 2018 | 25.19 | 25.19 | 25.07 | 25.12 | 7,427 | +0.01(+0.02%) |
Oct 04, 2018 | 25.14 | 25.15 | 25.11 | 25.11 | 5,189 | +0.03(+0.12%) |
Oct 03, 2018 | 25.16 | 25.16 | 25.06 | 25.08 | 16,308 | -0.06(-0.22%) |
Oct 02, 2018 | 25.19 | 25.19 | 25.11 | 25.14 | 9,640 | +0.01(+0.05%) |
Oct 01, 2018 | 25.18 | 25.18 | 25.13 | 25.13 | 10,998 | +0.02(+0.09%) |
Sep 28, 2018 | 25.10 | 25.11 | 25.09 | 25.10 | 1,756 | +0.01(+0.05%) |
Sep 27, 2018 | 25.09 | 25.14 | 25.09 | 25.09 | 10,763 | -0.05(-0.18%) |
Sep 26, 2018 | 25.21 | 25.21 | 25.08 | 25.14 | 20,669 | +0.02(+0.07%) |
Sep 25, 2018 | 25.18 | 25.18 | 25.11 | 25.12 | 6,607 | -0.04(-0.15%) |
Sep 24, 2018 | 25.19 | 25.19 | 25.08 | 25.16 | 16,774 | +0.10(+0.39%) |
Sep 21, 2018 | 25.08 | 25.17 | 25.06 | 25.06 | 3,513 | -0.06(-0.22%) |
Sep 20, 2018 | 25.12 | 25.15 | 25.12 | 25.12 | 3,838 | -0.00(-0.01%) |
Sep 19, 2018 | 25.15 | 25.16 | 25.12 | 25.12 | 6,053 | +0.00(+0.00%) |
Sep 18, 2018 | 25.16 | 25.16 | 25.08 | 25.12 | 8,201 | +0.03(+0.12%) |
Sep 17, 2018 | 25.06 | 25.09 | 25.06 | 25.09 | 11,023 | -0.02(-0.08%) |
Sep 14, 2018 | 25.11 | 25.14 | 25.07 | 25.11 | 2,066 | -0.01(-0.04%) |
Sep 13, 2018 | 25.12 | 25.12 | 25.08 | 25.12 | 15,621 | +0.03(+0.12%) |
Sep 12, 2018 | 25.08 | 25.09 | 25.04 | 25.09 | 6,195 | +0.02(+0.08%) |
Sep 11, 2018 | 25.10 | 25.15 | 25.04 | 25.07 | 15,305 | -0.09(-0.35%) |
Sep 10, 2018 | 25.06 | 25.16 | 25.04 | 25.16 | 10,323 | +0.05(+0.21%) |
Sep 07, 2018 | 25.09 | 25.10 | 25.09 | 25.10 | 1,653 | +0.02(+0.10%) |
Sep 06, 2018 | 25.17 | 25.17 | 25.08 | 25.08 | 22,621 | -0.01(-0.02%) |
Sep 05, 2018 | 25.06 | 25.15 | 25.03 | 25.09 | 16,132 | -0.03(-0.11%) |
Sep 04, 2018 | 25.14 | 25.14 | 25.02 | 25.11 | 16,203 | +0.01(+0.06%) |
Aug 31, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 25.10 | 25.14 | 25.07 | 25.12 | 12,935 | +0.02(+0.10%) |
Aug 29, 2018 | 25.12 | 25.12 | 25.06 | 25.09 | 9,656 | -0.00(-0.00%) |
Aug 28, 2018 | 25.09 | 25.14 | 25.02 | 25.09 | 18,878 | -0.03(-0.12%) |
Aug 27, 2018 | 25.04 | 25.13 | 25.02 | 25.12 | 10,722 | +0.01(+0.04%) |
Aug 24, 2018 | 25.13 | 25.13 | 25.08 | 25.11 | 5,487 | +0.04(+0.15%) |
Aug 23, 2018 | 25.03 | 25.14 | 25.03 | 25.08 | 4,274 | -0.02(-0.07%) |
Aug 22, 2018 | 25.04 | 25.10 | 25.04 | 25.09 | 5,846 | -0.03(-0.12%) |
Aug 21, 2018 | 25.09 | 25.13 | 25.08 | 25.12 | 9,857 | +0.00(+0.00%) |
Aug 20, 2018 | 25.13 | 25.13 | 25.02 | 25.12 | 14,247 | +0.05(+0.19%) |
Aug 17, 2018 | 25.06 | 25.07 | 25.02 | 25.07 | 5,383 | +0.03(+0.12%) |
Aug 16, 2018 | 25.15 | 25.15 | 25.02 | 25.04 | 11,819 | -0.03(-0.12%) |
Aug 15, 2018 | 25.00 | 25.11 | 25.00 | 25.07 | 8,903 | -0.03(-0.12%) |
Aug 14, 2018 | 25.02 | 25.10 | 25.02 | 25.10 | 8,743 | -0.01(-0.04%) |
Aug 13, 2018 | 25.06 | 25.11 | 25.02 | 25.11 | 15,335 | +0.01(+0.04%) |
Aug 10, 2018 | 25.14 | 25.14 | 25.07 | 25.10 | 10,042 | +0.02(+0.08%) |
Aug 09, 2018 | 25.09 | 25.09 | 25.02 | 25.08 | 11,696 | +0.04(+0.15%) |
Aug 08, 2018 | 25.06 | 25.09 | 25.02 | 25.04 | 6,429 | +0.00(+0.00%) |
Aug 07, 2018 | 25.07 | 25.09 | 25.04 | 25.04 | 5,743 | -0.04(-0.15%) |
Aug 06, 2018 | 25.10 | 25.10 | 24.99 | 25.08 | 19,007 | +0.00(+0.00%) |
Aug 03, 2018 | 25.08 | 25.08 | 24.98 | 25.08 | 13,770 | +0.13(+0.50%) |
Aug 02, 2018 | 25.09 | 25.09 | 24.96 | 24.96 | 10,558 | -0.06(-0.26%) |