Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.73 | 25.76 | 25.66 | 25.73 | 8,438 | +0.41(+1.63%) |
Oct 30, 2018 | 25.52 | 25.55 | 25.32 | 25.32 | 3,097 | +0.12(+0.48%) |
Oct 29, 2018 | 25.72 | 25.75 | 25.20 | 25.20 | 8,671 | -0.35(-1.37%) |
Oct 26, 2018 | 25.56 | 25.68 | 25.51 | 25.55 | 7,500 | -0.17(-0.66%) |
Oct 25, 2018 | 25.67 | 25.74 | 25.63 | 25.72 | 3,942 | +0.09(+0.36%) |
Oct 24, 2018 | 25.71 | 25.74 | 25.59 | 25.63 | 3,663 | -0.17(-0.65%) |
Oct 23, 2018 | 25.87 | 25.87 | 25.66 | 25.80 | 4,494 | -0.14(-0.52%) |
Oct 22, 2018 | 25.93 | 26.01 | 25.93 | 25.93 | 11,062 | -0.09(-0.35%) |
Oct 19, 2018 | 25.99 | 26.04 | 25.93 | 26.02 | 7,100 | +0.10(+0.40%) |
Oct 18, 2018 | 26.03 | 26.11 | 25.92 | 25.92 | 12,067 | -0.30(-1.14%) |
Oct 17, 2018 | 26.20 | 26.22 | 26.14 | 26.22 | 4,380 | -0.01(-0.03%) |
Oct 16, 2018 | 26.11 | 26.23 | 26.11 | 26.23 | 3,287 | +0.16(+0.60%) |
Oct 15, 2018 | 25.95 | 26.09 | 25.92 | 26.07 | 13,295 | +0.17(+0.65%) |
Oct 12, 2018 | 26.00 | 26.05 | 25.88 | 25.90 | 6,400 | -0.04(-0.13%) |
Oct 11, 2018 | 26.01 | 26.02 | 25.93 | 25.93 | 8,444 | -0.12(-0.48%) |
Oct 10, 2018 | 26.33 | 26.36 | 26.06 | 26.06 | 25,203 | -0.39(-1.47%) |
Oct 09, 2018 | 26.35 | 26.45 | 26.35 | 26.45 | 9,958 | +0.11(+0.41%) |
Oct 08, 2018 | 26.32 | 26.35 | 26.30 | 26.34 | 6,813 | -0.06(-0.22%) |
Oct 05, 2018 | 26.52 | 26.53 | 26.36 | 26.40 | 7,900 | -0.17(-0.64%) |
Oct 04, 2018 | 26.72 | 26.72 | 26.57 | 26.57 | 4,432 | -0.19(-0.70%) |
Oct 03, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 1,045 | -0.05(-0.18%) |
Oct 02, 2018 | 26.76 | 26.85 | 26.76 | 26.81 | 5,200 | -0.05(-0.17%) |
Oct 01, 2018 | 26.82 | 26.90 | 26.82 | 26.85 | 4,944 | +0.09(+0.35%) |
Sep 28, 2018 | 26.77 | 26.86 | 26.76 | 26.76 | 7,200 | -0.06(-0.24%) |
Sep 27, 2018 | 26.80 | 26.89 | 26.80 | 26.82 | 3,415 | -0.19(-0.72%) |
Sep 26, 2018 | 27.02 | 27.03 | 26.99 | 27.02 | 5,142 | +0.07(+0.25%) |
Sep 25, 2018 | 27.03 | 27.03 | 26.94 | 26.95 | 4,520 | -0.02(-0.06%) |
Sep 24, 2018 | 27.04 | 27.04 | 26.94 | 26.97 | 3,749 | -0.02(-0.09%) |
Sep 21, 2018 | 27.00 | 27.04 | 26.98 | 26.99 | 3,200 | +0.08(+0.30%) |
Sep 20, 2018 | 26.84 | 26.91 | 26.80 | 26.91 | 9,008 | +0.08(+0.28%) |
Sep 19, 2018 | 26.79 | 26.87 | 26.79 | 26.83 | 2,981 | +0.09(+0.32%) |
Sep 18, 2018 | 26.78 | 26.79 | 26.74 | 26.75 | 7,556 | +0.11(+0.40%) |
Sep 17, 2018 | 26.50 | 26.73 | 26.50 | 26.64 | 3,591 | -0.08(-0.30%) |
Sep 14, 2018 | 26.60 | 26.77 | 26.60 | 26.72 | 8,900 | -0.01(-0.03%) |
Sep 13, 2018 | 26.70 | 26.75 | 26.68 | 26.73 | 10,159 | +0.06(+0.23%) |
Sep 12, 2018 | 26.51 | 26.70 | 26.51 | 26.67 | 46,504 | +0.07(+0.27%) |
Sep 11, 2018 | 26.55 | 26.59 | 26.54 | 26.59 | 7,586 | +0.05(+0.18%) |
Sep 10, 2018 | 26.50 | 26.70 | 26.48 | 26.55 | 18,429 | +0.01(+0.03%) |
Sep 07, 2018 | 26.61 | 26.63 | 26.52 | 26.54 | 5,600 | -0.11(-0.41%) |
Sep 06, 2018 | 26.55 | 26.67 | 26.55 | 26.65 | 17,743 | +0.00(+0.00%) |
Sep 05, 2018 | 26.66 | 26.70 | 26.65 | 26.65 | 6,816 | -0.07(-0.26%) |
Sep 04, 2018 | 26.79 | 26.79 | 26.72 | 26.72 | 6,361 | -0.18(-0.67%) |
Aug 31, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 27.05 | 27.05 | 26.89 | 26.91 | 12,502 | -0.09(-0.35%) |
Aug 29, 2018 | 26.92 | 27.04 | 26.92 | 27.00 | 9,600 | +0.00(+0.00%) |
Aug 28, 2018 | 27.02 | 27.02 | 26.98 | 27.00 | 1,121 | -0.03(-0.13%) |
Aug 27, 2018 | 26.86 | 27.07 | 26.86 | 27.03 | 5,665 | +0.15(+0.58%) |
Aug 24, 2018 | 26.73 | 26.88 | 26.73 | 26.88 | 49,200 | +0.10(+0.37%) |
Aug 23, 2018 | 27.00 | 27.00 | 26.78 | 26.78 | 11,482 | -0.13(-0.50%) |
Aug 22, 2018 | 26.75 | 26.95 | 26.75 | 26.91 | 4,224 | +0.11(+0.40%) |
Aug 21, 2018 | 26.78 | 26.95 | 26.75 | 26.81 | 9,742 | +0.04(+0.16%) |
Aug 20, 2018 | 26.65 | 26.78 | 26.65 | 26.77 | 5,673 | +0.12(+0.43%) |
Aug 17, 2018 | 26.62 | 26.66 | 26.62 | 26.65 | 2,500 | +0.03(+0.13%) |
Aug 16, 2018 | 26.49 | 26.67 | 26.49 | 26.62 | 10,326 | +0.15(+0.57%) |
Aug 15, 2018 | 26.49 | 26.50 | 26.41 | 26.46 | 9,103 | -0.18(-0.66%) |
Aug 14, 2018 | 26.59 | 26.64 | 26.59 | 26.64 | 1,165 | +0.02(+0.06%) |
Aug 13, 2018 | 26.87 | 26.87 | 26.56 | 26.62 | 3,234 | -0.18(-0.66%) |
Aug 10, 2018 | 26.77 | 26.82 | 26.74 | 26.80 | 5,200 | -0.17(-0.63%) |
Aug 09, 2018 | 27.02 | 27.03 | 26.97 | 26.97 | 4,876 | -0.05(-0.19%) |
Aug 08, 2018 | 27.07 | 27.07 | 27.02 | 27.02 | 4,087 | -0.07(-0.27%) |
Aug 07, 2018 | 27.07 | 27.13 | 27.07 | 27.09 | 7,064 | +0.12(+0.46%) |
Aug 06, 2018 | 26.99 | 27.06 | 26.96 | 26.97 | 7,860 | -0.04(-0.13%) |
Aug 03, 2018 | 27.00 | 27.04 | 27.00 | 27.00 | 1,900 | +0.08(+0.32%) |
Aug 02, 2018 | 26.69 | 27.00 | 26.69 | 26.92 | 6,212 | -0.14(-0.52%) |