Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.13 | 24.22 | 24.12 | 24.12 | 325 | +0.21(+0.88%) |
Oct 30, 2018 | 23.89 | 23.96 | 23.77 | 23.91 | 3,891 | +0.29(+1.22%) |
Oct 29, 2018 | 23.87 | 23.87 | 23.62 | 23.62 | 867 | -0.20(-0.83%) |
Oct 26, 2018 | 23.85 | 23.85 | 23.70 | 23.82 | 2,000 | -0.16(-0.67%) |
Oct 25, 2018 | 23.84 | 24.02 | 23.83 | 23.98 | 2,633 | +0.10(+0.42%) |
Oct 24, 2018 | 24.01 | 24.02 | 23.88 | 23.88 | 4,807 | -0.36(-1.49%) |
Oct 23, 2018 | 24.22 | 24.26 | 24.04 | 24.24 | 9,867 | -0.32(-1.28%) |
Oct 22, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 406 | -0.16(-0.67%) |
Oct 19, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 100 | +0.25(+1.01%) |
Oct 18, 2018 | 24.78 | 24.78 | 24.47 | 24.47 | 725 | -0.47(-1.87%) |
Oct 17, 2018 | 24.93 | 25.00 | 24.83 | 24.94 | 2,073 | -0.16(-0.64%) |
Oct 16, 2018 | 25.06 | 25.10 | 25.06 | 25.10 | 556 | +0.43(+1.74%) |
Oct 15, 2018 | 24.64 | 24.68 | 24.64 | 24.67 | 582 | +0.09(+0.37%) |
Oct 12, 2018 | 24.55 | 24.58 | 24.40 | 24.58 | 3,000 | +0.07(+0.29%) |
Oct 11, 2018 | 24.66 | 24.70 | 24.51 | 24.51 | 7,767 | -0.42(-1.70%) |
Oct 10, 2018 | 25.18 | 25.18 | 24.93 | 24.93 | 2,005 | -0.50(-1.97%) |
Oct 09, 2018 | 25.31 | 25.43 | 25.31 | 25.43 | 869 | -0.11(-0.41%) |
Oct 08, 2018 | 25.54 | 25.56 | 25.54 | 25.54 | 8,787 | -0.04(-0.16%) |
Oct 05, 2018 | 25.69 | 25.69 | 25.58 | 25.58 | 2,300 | -0.63(-2.40%) |
Oct 04, 2018 | 26.21 | 26.21 | 26.21 | 26.21 | 90 | +0.00(+0.00%) |
Oct 03, 2018 | 26.21 | 26.21 | 26.21 | 26.21 | 1,260 | +0.00(+0.00%) |
Oct 02, 2018 | 26.23 | 26.23 | 26.21 | 26.21 | 1,365 | -0.14(-0.53%) |
Oct 01, 2018 | 26.42 | 26.44 | 26.34 | 26.35 | 11,941 | +0.07(+0.27%) |
Sep 28, 2018 | 26.30 | 26.30 | 26.28 | 26.28 | 700 | -0.29(-1.10%) |
Sep 27, 2018 | 26.63 | 26.63 | 26.57 | 26.57 | 516 | -0.16(-0.59%) |
Sep 26, 2018 | 26.62 | 26.73 | 26.55 | 26.73 | 2,651 | +0.17(+0.62%) |
Sep 25, 2018 | 26.59 | 26.59 | 26.56 | 26.56 | 649 | -0.10(-0.36%) |
Sep 24, 2018 | 26.66 | 26.66 | 26.66 | 26.66 | 39 | +0.00(+0.00%) |
Sep 21, 2018 | 26.64 | 26.66 | 26.62 | 26.66 | 1,300 | -0.03(-0.10%) |
Sep 20, 2018 | 26.62 | 26.70 | 26.57 | 26.69 | 4,152 | +0.37(+1.40%) |
Sep 19, 2018 | 26.30 | 26.35 | 26.30 | 26.32 | 3,386 | +0.04(+0.15%) |
Sep 18, 2018 | 26.21 | 26.28 | 26.21 | 26.28 | 978 | +0.31(+1.19%) |
Sep 17, 2018 | 26.00 | 26.05 | 25.97 | 25.97 | 690 | +0.06(+0.25%) |
Sep 14, 2018 | 25.99 | 25.99 | 25.91 | 25.91 | 3,400 | -0.02(-0.08%) |
Sep 13, 2018 | 25.90 | 25.96 | 25.90 | 25.93 | 2,729 | +0.26(+1.02%) |
Sep 12, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 1,629 | +0.12(+0.48%) |
Sep 11, 2018 | 25.56 | 25.57 | 25.54 | 25.54 | 815 | +0.09(+0.36%) |
Sep 10, 2018 | 25.54 | 25.54 | 25.45 | 25.45 | 3,278 | +0.10(+0.39%) |
Sep 07, 2018 | 25.41 | 25.41 | 25.27 | 25.35 | 6,900 | -0.15(-0.58%) |
Sep 06, 2018 | 25.63 | 25.63 | 25.50 | 25.50 | 2,458 | -0.29(-1.14%) |
Sep 05, 2018 | 25.79 | 25.79 | 111 | +0.00(+0.00%) | ||
Sep 04, 2018 | 25.75 | 25.80 | 25.72 | 25.79 | 2,557 | -0.26(-1.00%) |
Aug 31, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.14(-0.54%) | |
Aug 30, 2018 | 26.35 | 26.35 | 26.19 | 26.19 | 1,084 | -0.35(-1.30%) |
Aug 29, 2018 | 26.50 | 26.54 | 26.50 | 26.54 | 310 | +0.10(+0.39%) |
Aug 28, 2018 | 26.41 | 26.43 | 26.41 | 26.43 | 360 | +0.34(+1.32%) |
Aug 27, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 8 | +0.00(+0.00%) |
Aug 24, 2018 | 26.00 | 26.09 | 26.00 | 26.09 | 500 | +0.15(+0.58%) |
Aug 23, 2018 | 26.02 | 26.02 | 25.90 | 25.94 | 1,179 | -0.18(-0.69%) |
Aug 22, 2018 | 26.14 | 26.16 | 26.07 | 26.12 | 2,220 | +0.05(+0.19%) |
Aug 21, 2018 | 25.95 | 26.12 | 25.95 | 26.07 | 594 | +0.24(+0.92%) |
Aug 20, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 568 | +0.12(+0.48%) |
Aug 17, 2018 | 25.67 | 25.71 | 25.67 | 25.71 | 2,800 | +0.12(+0.47%) |
Aug 16, 2018 | 25.65 | 25.67 | 25.52 | 25.59 | 8,102 | +0.20(+0.77%) |
Aug 15, 2018 | 25.35 | 25.39 | 25.27 | 25.39 | 850 | -0.36(-1.41%) |
Aug 14, 2018 | 25.76 | 25.77 | 25.76 | 25.76 | 3,196 | +0.13(+0.50%) |
Aug 13, 2018 | 25.74 | 25.74 | 25.63 | 25.63 | 1,128 | -0.15(-0.58%) |
Aug 10, 2018 | 25.79 | 25.83 | 25.73 | 25.78 | 5,000 | -0.58(-2.20%) |
Aug 09, 2018 | 26.36 | 26.36 | 26.36 | 26.36 | 462 | -0.00(-0.00%) |
Aug 08, 2018 | 26.36 | 26.36 | 26.36 | 26.36 | 311 | +0.02(+0.08%) |
Aug 07, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 225 | +0.23(+0.88%) |
Aug 06, 2018 | 26.19 | 26.19 | 26.06 | 26.11 | 4,374 | -0.13(-0.50%) |
Aug 03, 2018 | 26.25 | 26.26 | 26.23 | 26.24 | 3,100 | +0.02(+0.08%) |
Aug 02, 2018 | 26.19 | 26.25 | 26.17 | 26.22 | 1,286 | -0.11(-0.40%) |