Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.50 | 23.60 | 23.48 | 23.58 | 12,239 | +0.16(+0.68%) |
Oct 30, 2018 | 23.11 | 23.50 | 23.11 | 23.42 | 62,054 | +0.47(+2.05%) |
Oct 29, 2018 | 23.64 | 23.64 | 22.95 | 22.95 | 37,429 | -0.51(-2.16%) |
Oct 26, 2018 | 23.42 | 23.51 | 23.41 | 23.46 | 37,418 | -0.04(-0.18%) |
Oct 25, 2018 | 23.37 | 23.53 | 23.37 | 23.50 | 73,891 | +0.22(+0.94%) |
Oct 24, 2018 | 23.44 | 23.60 | 23.25 | 23.28 | 70,411 | -0.35(-1.49%) |
Oct 23, 2018 | 23.44 | 23.79 | 23.44 | 23.63 | 3,888 | -0.10(-0.42%) |
Oct 22, 2018 | 23.80 | 23.80 | 23.62 | 23.73 | 4,281 | +0.04(+0.15%) |
Oct 19, 2018 | 23.77 | 23.80 | 23.68 | 23.70 | 8,678 | +0.07(+0.30%) |
Oct 18, 2018 | 23.73 | 23.73 | 23.63 | 23.63 | 1,841 | -0.13(-0.56%) |
Oct 17, 2018 | 23.61 | 23.79 | 23.61 | 23.76 | 9,897 | +0.03(+0.12%) |
Oct 16, 2018 | 23.74 | 23.90 | 23.66 | 23.73 | 16,789 | +0.17(+0.71%) |
Oct 15, 2018 | 23.36 | 23.65 | 23.36 | 23.57 | 12,989 | +0.07(+0.30%) |
Oct 12, 2018 | 23.94 | 23.94 | 23.43 | 23.49 | 37,418 | -0.04(-0.19%) |
Oct 11, 2018 | 23.62 | 23.62 | 23.48 | 23.54 | 12,060 | -0.19(-0.79%) |
Oct 10, 2018 | 23.82 | 23.89 | 23.60 | 23.73 | 25,853 | -0.16(-0.67%) |
Oct 09, 2018 | 23.89 | 23.91 | 23.60 | 23.89 | 17,868 | +0.09(+0.37%) |
Oct 08, 2018 | 23.74 | 23.87 | 23.74 | 23.80 | 7,248 | -0.04(-0.15%) |
Oct 05, 2018 | 23.84 | 23.93 | 23.83 | 23.83 | 5,184 | -0.08(-0.33%) |
Oct 04, 2018 | 23.96 | 24.00 | 23.88 | 23.91 | 51,738 | -0.09(-0.39%) |
Oct 03, 2018 | 24.08 | 24.08 | 23.97 | 24.01 | 7,207 | -0.05(-0.20%) |
Oct 02, 2018 | 24.07 | 24.08 | 24.02 | 24.05 | 13,011 | -0.01(-0.04%) |
Oct 01, 2018 | 24.05 | 24.19 | 24.05 | 24.06 | 76,213 | -0.03(-0.11%) |
Sep 28, 2018 | 24.12 | 24.12 | 24.09 | 24.09 | 6,762 | -0.01(-0.03%) |
Sep 27, 2018 | 24.10 | 24.14 | 24.00 | 24.10 | 8,271 | -0.00(-0.01%) |
Sep 26, 2018 | 24.10 | 24.13 | 23.99 | 24.10 | 18,159 | -0.02(-0.07%) |
Sep 25, 2018 | 23.96 | 24.12 | 23.96 | 24.12 | 15,110 | +0.04(+0.16%) |
Sep 24, 2018 | 23.95 | 24.12 | 23.95 | 24.08 | 11,090 | -0.05(-0.19%) |
Sep 21, 2018 | 23.96 | 24.16 | 23.96 | 24.12 | 6,311 | +0.08(+0.33%) |
Sep 20, 2018 | 23.94 | 24.24 | 23.94 | 24.05 | 48,667 | +0.00(+0.00%) |
Sep 19, 2018 | 24.06 | 24.11 | 24.02 | 24.05 | 15,326 | -0.01(-0.06%) |
Sep 18, 2018 | 24.16 | 24.16 | 24.03 | 24.06 | 9,581 | +0.08(+0.31%) |
Sep 17, 2018 | 24.16 | 24.16 | 23.98 | 23.98 | 8,679 | +0.00(+0.02%) |
Sep 14, 2018 | 24.00 | 24.06 | 23.96 | 23.98 | 14,313 | -0.01(-0.04%) |
Sep 13, 2018 | 23.80 | 24.05 | 23.80 | 23.99 | 13,404 | +0.02(+0.10%) |
Sep 12, 2018 | 23.78 | 23.97 | 23.78 | 23.97 | 7,836 | +0.00(+0.02%) |
Sep 11, 2018 | 23.76 | 23.98 | 23.76 | 23.96 | 41,784 | +0.03(+0.11%) |
Sep 10, 2018 | 23.65 | 23.96 | 23.65 | 23.93 | 11,415 | +0.10(+0.43%) |
Sep 07, 2018 | 23.89 | 23.97 | 23.78 | 23.83 | 9,805 | -0.21(-0.89%) |
Sep 06, 2018 | 23.89 | 24.05 | 23.60 | 24.05 | 10,550 | +0.07(+0.30%) |
Sep 05, 2018 | 23.93 | 23.97 | 23.87 | 23.97 | 7,622 | -0.12(-0.48%) |
Sep 04, 2018 | 24.21 | 24.21 | 23.99 | 24.09 | 5,906 | +0.05(+0.19%) |
Aug 31, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 24.02 | 24.14 | 23.96 | 23.96 | 6,953 | -0.14(-0.58%) |
Aug 29, 2018 | 24.05 | 24.14 | 23.98 | 24.10 | 7,288 | -0.05(-0.22%) |
Aug 28, 2018 | 24.06 | 24.15 | 24.02 | 24.15 | 21,723 | +0.08(+0.35%) |
Aug 27, 2018 | 23.78 | 24.07 | 23.78 | 24.07 | 6,087 | +0.33(+1.40%) |
Aug 24, 2018 | 24.12 | 24.12 | 23.73 | 23.73 | 2,479 | -0.31(-1.29%) |
Aug 23, 2018 | 23.83 | 24.05 | 23.83 | 24.05 | 3,689 | +0.09(+0.37%) |
Aug 22, 2018 | 23.97 | 24.04 | 23.73 | 23.96 | 15,416 | -0.09(-0.37%) |
Aug 21, 2018 | 23.78 | 24.12 | 23.78 | 24.05 | 6,932 | +0.16(+0.65%) |
Aug 20, 2018 | 23.97 | 24.04 | 23.78 | 23.89 | 33,054 | +0.01(+0.03%) |
Aug 17, 2018 | 23.80 | 23.99 | 23.75 | 23.88 | 10,932 | +0.15(+0.62%) |
Aug 16, 2018 | 23.73 | 23.93 | 23.73 | 23.73 | 5,985 | +0.03(+0.14%) |
Aug 15, 2018 | 23.71 | 23.75 | 23.65 | 23.70 | 5,850 | -0.08(-0.33%) |
Aug 14, 2018 | 23.70 | 23.78 | 23.59 | 23.78 | 10,598 | +0.17(+0.71%) |
Aug 13, 2018 | 23.71 | 23.85 | 23.61 | 23.61 | 22,425 | -0.11(-0.45%) |
Aug 10, 2018 | 23.81 | 23.96 | 23.63 | 23.72 | 40,461 | -0.24(-1.00%) |
Aug 09, 2018 | 24.19 | 24.19 | 23.90 | 23.96 | 8,898 | -0.04(-0.15%) |
Aug 08, 2018 | 23.96 | 24.18 | 23.96 | 23.99 | 14,761 | +0.11(+0.45%) |
Aug 07, 2018 | 23.94 | 24.05 | 23.83 | 23.89 | 25,945 | -0.03(-0.11%) |
Aug 06, 2018 | 23.87 | 23.96 | 23.81 | 23.91 | 28,413 | +0.11(+0.45%) |
Aug 03, 2018 | 23.90 | 23.91 | 23.79 | 23.81 | 15,778 | +0.04(+0.15%) |
Aug 02, 2018 | 23.65 | 23.89 | 23.65 | 23.77 | 188,451 | +0.01(+0.03%) |