Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.43 | 23.45 | 23.41 | 23.41 | 519,500 | -0.05(-0.22%) |
Oct 30, 2018 | 23.48 | 23.48 | 23.44 | 23.46 | 368,815 | -0.04(-0.18%) |
Oct 29, 2018 | 23.53 | 23.53 | 23.48 | 23.50 | 616,124 | +0.01(+0.04%) |
Oct 26, 2018 | 23.47 | 23.52 | 23.47 | 23.49 | 370,235 | +0.05(+0.22%) |
Oct 25, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 483,268 | -0.03(-0.15%) |
Oct 24, 2018 | 23.42 | 23.48 | 23.42 | 23.48 | 778,496 | +0.06(+0.26%) |
Oct 23, 2018 | 23.45 | 23.45 | 23.40 | 23.42 | 424,679 | +0.04(+0.18%) |
Oct 22, 2018 | 23.41 | 23.41 | 23.36 | 23.37 | 460,114 | -0.02(-0.07%) |
Oct 19, 2018 | 23.40 | 23.40 | 23.36 | 23.39 | 428,275 | -0.03(-0.15%) |
Oct 18, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 274,610 | +0.00(+0.00%) |
Oct 17, 2018 | 23.48 | 23.48 | 23.42 | 23.42 | 1,198,229 | -0.03(-0.15%) |
Oct 16, 2018 | 23.44 | 23.48 | 23.43 | 23.46 | 608,848 | +0.02(+0.07%) |
Oct 15, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 1,284,747 | -0.04(-0.18%) |
Oct 12, 2018 | 23.48 | 23.51 | 23.45 | 23.48 | 583,788 | +0.02(+0.09%) |
Oct 11, 2018 | 23.40 | 23.48 | 23.40 | 23.46 | 938,280 | +0.06(+0.24%) |
Oct 10, 2018 | 23.37 | 23.41 | 23.37 | 23.41 | 542,055 | +0.00(+0.00%) |
Oct 09, 2018 | 23.38 | 23.42 | 23.37 | 23.41 | 710,819 | +0.03(+0.11%) |
Oct 08, 2018 | 23.37 | 23.41 | 23.37 | 23.38 | 787,220 | -0.02(-0.07%) |
Oct 05, 2018 | 23.33 | 23.42 | 23.33 | 23.40 | 765,980 | -0.06(-0.25%) |
Oct 04, 2018 | 23.49 | 23.49 | 23.42 | 23.46 | 537,548 | -0.04(-0.18%) |
Oct 03, 2018 | 23.60 | 23.60 | 23.49 | 23.50 | 675,586 | -0.10(-0.43%) |
Oct 02, 2018 | 23.60 | 23.62 | 23.59 | 23.60 | 722,049 | +0.02(+0.07%) |
Oct 01, 2018 | 23.58 | 23.61 | 23.57 | 23.59 | 359,531 | -0.03(-0.14%) |
Sep 28, 2018 | 23.64 | 23.64 | 23.59 | 23.62 | 571,785 | +0.03(+0.11%) |
Sep 27, 2018 | 23.60 | 23.60 | 23.56 | 23.59 | 452,256 | +0.03(+0.14%) |
Sep 26, 2018 | 23.54 | 23.59 | 23.54 | 23.56 | 665,204 | +0.03(+0.11%) |
Sep 25, 2018 | 23.54 | 23.54 | 23.53 | 23.54 | 615,254 | -0.01(-0.04%) |
Sep 24, 2018 | 23.54 | 23.58 | 23.54 | 23.54 | 273,698 | -0.02(-0.07%) |
Sep 21, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 440,277 | +0.00(+0.00%) |
Sep 20, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 400,071 | +0.02(+0.07%) |
Sep 19, 2018 | 23.54 | 23.57 | 23.53 | 23.54 | 609,667 | -0.04(-0.18%) |
Sep 18, 2018 | 23.60 | 23.62 | 23.58 | 23.59 | 447,622 | -0.06(-0.25%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.59 | 23.65 | 320,569 | +0.00(+0.00%) |
Sep 14, 2018 | 23.65 | 23.66 | 23.62 | 23.65 | 448,019 | -0.03(-0.11%) |
Sep 13, 2018 | 23.67 | 23.69 | 23.64 | 23.67 | 661,083 | +0.02(+0.07%) |
Sep 12, 2018 | 23.66 | 23.67 | 23.65 | 23.65 | 469,041 | +0.01(+0.04%) |
Sep 11, 2018 | 23.68 | 23.68 | 23.62 | 23.65 | 573,528 | -0.05(-0.22%) |
Sep 10, 2018 | 23.69 | 23.70 | 23.68 | 23.70 | 420,212 | +0.01(+0.04%) |
Sep 07, 2018 | 23.68 | 23.70 | 23.67 | 23.69 | 294,925 | -0.04(-0.18%) |
Sep 06, 2018 | 23.71 | 23.74 | 23.70 | 23.73 | 379,268 | +0.02(+0.07%) |
Sep 05, 2018 | 23.71 | 23.72 | 23.70 | 23.71 | 474,995 | +0.00(+0.00%) |
Sep 04, 2018 | 23.83 | 23.83 | 23.71 | 23.71 | 587,735 | -0.04(-0.18%) |
Aug 31, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.73 | 23.76 | 23.73 | 23.74 | 759,688 | +0.00(+0.00%) |
Aug 29, 2018 | 23.72 | 23.76 | 23.71 | 23.74 | 598,287 | +0.01(+0.04%) |
Aug 28, 2018 | 23.76 | 23.76 | 23.73 | 23.73 | 431,452 | -0.03(-0.14%) |
Aug 27, 2018 | 23.78 | 23.79 | 23.76 | 23.76 | 428,563 | -0.03(-0.14%) |
Aug 24, 2018 | 23.78 | 23.81 | 23.76 | 23.80 | 286,735 | +0.03(+0.11%) |
Aug 23, 2018 | 23.77 | 23.79 | 23.77 | 23.77 | 420,211 | +0.00(+0.00%) |
Aug 22, 2018 | 23.79 | 23.80 | 23.76 | 23.77 | 356,139 | +0.01(+0.04%) |
Aug 21, 2018 | 23.81 | 23.81 | 23.75 | 23.76 | 492,481 | -0.03(-0.14%) |
Aug 20, 2018 | 23.79 | 23.80 | 23.76 | 23.80 | 711,632 | +0.05(+0.21%) |
Aug 17, 2018 | 23.75 | 23.77 | 23.72 | 23.75 | 362,711 | +0.03(+0.11%) |
Aug 16, 2018 | 23.76 | 23.76 | 23.71 | 23.72 | 386,209 | +0.00(+0.02%) |
Aug 15, 2018 | 23.68 | 23.76 | 23.68 | 23.72 | 472,099 | +0.02(+0.09%) |
Aug 14, 2018 | 23.72 | 23.72 | 23.70 | 23.70 | 319,622 | -0.03(-0.11%) |
Aug 13, 2018 | 23.72 | 23.73 | 23.69 | 23.72 | 450,789 | -0.02(-0.07%) |
Aug 10, 2018 | 23.71 | 23.76 | 23.64 | 23.74 | 598,756 | +0.11(+0.47%) |
Aug 09, 2018 | 23.62 | 23.65 | 23.61 | 23.63 | 733,092 | +0.04(+0.18%) |
Aug 08, 2018 | 23.62 | 23.62 | 23.58 | 23.59 | 532,642 | -0.04(-0.18%) |
Aug 07, 2018 | 23.66 | 23.66 | 23.61 | 23.63 | 1,571,697 | -0.03(-0.11%) |
Aug 06, 2018 | 23.64 | 23.66 | 23.63 | 23.65 | 336,017 | +0.05(+0.22%) |
Aug 03, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 420,576 | +0.02(+0.07%) |
Aug 02, 2018 | 23.58 | 23.59 | 23.55 | 23.59 | 417,126 | +0.00(+0.00%) |