Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.20 | 24.31 | 24.19 | 24.28 | 9,819 | +0.36(+1.52%) |
Oct 30, 2018 | 23.61 | 23.99 | 23.61 | 23.92 | 106,394 | +0.36(+1.54%) |
Oct 29, 2018 | 24.03 | 24.06 | 23.46 | 23.56 | 9,320 | -0.20(-0.84%) |
Oct 26, 2018 | 23.76 | 23.94 | 23.46 | 23.76 | 14,076 | -0.29(-1.19%) |
Oct 25, 2018 | 23.58 | 24.05 | 23.58 | 24.04 | 13,211 | +0.70(+3.01%) |
Oct 24, 2018 | 23.86 | 23.94 | 23.34 | 23.34 | 16,229 | -0.67(-2.78%) |
Oct 23, 2018 | 23.80 | 24.08 | 23.63 | 24.01 | 15,198 | -0.28(-1.14%) |
Oct 22, 2018 | 24.61 | 24.65 | 24.27 | 24.28 | 10,269 | -0.26(-1.06%) |
Oct 19, 2018 | 24.54 | 24.73 | 24.48 | 24.54 | 8,192 | +0.08(+0.32%) |
Oct 18, 2018 | 24.67 | 24.83 | 24.38 | 24.47 | 12,096 | -0.47(-1.88%) |
Oct 17, 2018 | 24.87 | 25.03 | 24.83 | 24.93 | 8,059 | -0.18(-0.72%) |
Oct 16, 2018 | 24.94 | 25.14 | 24.82 | 25.12 | 8,936 | +0.38(+1.54%) |
Oct 15, 2018 | 24.71 | 24.83 | 24.67 | 24.74 | 5,560 | -0.04(-0.17%) |
Oct 12, 2018 | 25.01 | 25.05 | 24.57 | 24.78 | 26,191 | -0.03(-0.14%) |
Oct 11, 2018 | 25.07 | 25.18 | 24.71 | 24.81 | 48,141 | -0.25(-1.00%) |
Oct 10, 2018 | 25.75 | 25.75 | 25.06 | 25.06 | 54,197 | -0.98(-3.76%) |
Oct 09, 2018 | 26.44 | 26.44 | 26.04 | 26.04 | 10,151 | -0.63(-2.37%) |
Oct 08, 2018 | 26.63 | 26.76 | 26.55 | 26.68 | 70,825 | -0.10(-0.36%) |
Oct 05, 2018 | 26.93 | 26.95 | 26.74 | 26.77 | 8,422 | -0.05(-0.19%) |
Oct 04, 2018 | 27.06 | 27.09 | 26.72 | 26.82 | 20,224 | -0.44(-1.61%) |
Oct 03, 2018 | 27.62 | 27.65 | 27.21 | 27.26 | 81,489 | -0.34(-1.23%) |
Oct 02, 2018 | 27.67 | 27.73 | 27.57 | 27.60 | 9,231 | -0.15(-0.55%) |
Oct 01, 2018 | 27.82 | 27.93 | 27.73 | 27.76 | 31,452 | +0.05(+0.17%) |
Sep 28, 2018 | 27.89 | 27.91 | 27.71 | 27.71 | 22,615 | -0.36(-1.30%) |
Sep 27, 2018 | 28.11 | 28.19 | 28.00 | 28.07 | 8,519 | -0.14(-0.51%) |
Sep 26, 2018 | 28.10 | 28.21 | 28.03 | 28.21 | 14,188 | -0.09(-0.32%) |
Sep 25, 2018 | 28.39 | 28.52 | 28.16 | 28.31 | 8,691 | -0.03(-0.12%) |
Sep 24, 2018 | 28.55 | 28.55 | 28.34 | 28.34 | 19,710 | -0.21(-0.73%) |
Sep 21, 2018 | 28.70 | 28.70 | 28.50 | 28.55 | 14,884 | -0.14(-0.48%) |
Sep 20, 2018 | 28.46 | 28.69 | 28.46 | 28.69 | 9,091 | +0.17(+0.61%) |
Sep 19, 2018 | 28.51 | 28.60 | 28.45 | 28.51 | 48,173 | +0.08(+0.27%) |
Sep 18, 2018 | 28.51 | 28.53 | 28.38 | 28.44 | 4,514 | -0.02(-0.09%) |
Sep 17, 2018 | 28.51 | 28.60 | 28.45 | 28.46 | 5,626 | +0.03(+0.09%) |
Sep 14, 2018 | 28.41 | 28.55 | 28.34 | 28.44 | 9,230 | -0.00(-0.01%) |
Sep 13, 2018 | 28.40 | 28.50 | 28.34 | 28.44 | 2,539 | +0.21(+0.73%) |
Sep 12, 2018 | 28.16 | 28.29 | 28.12 | 28.23 | 6,993 | +0.12(+0.42%) |
Sep 11, 2018 | 28.02 | 28.17 | 27.92 | 28.12 | 10,631 | +0.00(+0.00%) |
Sep 10, 2018 | 28.24 | 28.24 | 28.05 | 28.12 | 37,537 | +0.01(+0.03%) |
Sep 07, 2018 | 28.14 | 28.19 | 27.93 | 28.11 | 12,692 | -0.16(-0.55%) |
Sep 06, 2018 | 28.21 | 28.38 | 28.12 | 28.26 | 15,280 | +0.06(+0.20%) |
Sep 05, 2018 | 28.08 | 28.26 | 28.05 | 28.21 | 16,203 | +0.10(+0.37%) |
Sep 04, 2018 | 28.18 | 28.18 | 27.96 | 28.10 | 11,560 | -0.29(-1.02%) |
Aug 31, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 28.56 | 28.61 | 28.42 | 28.42 | 8,844 | -0.37(-1.27%) |
Aug 29, 2018 | 28.64 | 28.79 | 28.58 | 28.78 | 62,184 | +0.18(+0.64%) |
Aug 28, 2018 | 28.64 | 28.74 | 28.57 | 28.60 | 8,613 | +0.00(+0.00%) |
Aug 27, 2018 | 28.35 | 28.60 | 28.35 | 28.60 | 9,704 | +0.40(+1.41%) |
Aug 24, 2018 | 28.17 | 28.24 | 28.17 | 28.20 | 10,153 | +0.18(+0.62%) |
Aug 23, 2018 | 28.12 | 28.21 | 27.99 | 28.03 | 11,060 | -0.20(-0.71%) |
Aug 22, 2018 | 28.18 | 28.23 | 28.11 | 28.23 | 8,311 | +0.11(+0.39%) |
Aug 21, 2018 | 28.03 | 28.19 | 28.01 | 28.12 | 13,529 | +0.12(+0.42%) |
Aug 20, 2018 | 27.90 | 28.00 | 27.84 | 28.00 | 99,307 | +0.24(+0.87%) |
Aug 17, 2018 | 27.53 | 27.79 | 27.50 | 27.76 | 10,845 | +0.24(+0.86%) |
Aug 16, 2018 | 27.47 | 27.63 | 27.44 | 27.52 | 9,061 | +0.29(+1.07%) |
Aug 15, 2018 | 27.34 | 27.34 | 27.08 | 27.23 | 457,611 | -0.44(-1.60%) |
Aug 14, 2018 | 27.57 | 27.71 | 27.57 | 27.67 | 17,944 | +0.17(+0.63%) |
Aug 13, 2018 | 27.64 | 27.73 | 27.47 | 27.50 | 23,863 | -0.21(-0.77%) |
Aug 10, 2018 | 27.86 | 27.88 | 27.70 | 27.71 | 21,345 | -0.47(-1.68%) |
Aug 09, 2018 | 28.24 | 28.32 | 28.18 | 28.18 | 109,138 | -0.11(-0.40%) |
Aug 08, 2018 | 28.28 | 28.31 | 28.19 | 28.30 | 9,951 | +0.02(+0.08%) |
Aug 07, 2018 | 28.34 | 28.42 | 28.23 | 28.28 | 19,925 | +0.04(+0.14%) |
Aug 06, 2018 | 28.28 | 28.37 | 28.22 | 28.24 | 20,705 | -0.13(-0.46%) |
Aug 03, 2018 | 28.20 | 28.43 | 28.18 | 28.37 | 8,884 | +0.28(+0.99%) |
Aug 02, 2018 | 27.99 | 28.12 | 27.87 | 28.09 | 82,140 | -0.04(-0.15%) |