Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.51 | 23.62 | 23.44 | 23.52 | 6,075 | +0.26(+1.12%) |
Oct 30, 2018 | 22.99 | 23.26 | 22.99 | 23.26 | 38,806 | +0.39(+1.72%) |
Oct 29, 2018 | 23.16 | 23.32 | 22.87 | 22.87 | 17,073 | -0.09(-0.39%) |
Oct 26, 2018 | 23.02 | 23.14 | 22.84 | 22.96 | 26,275 | -0.27(-1.18%) |
Oct 25, 2018 | 23.17 | 23.33 | 23.13 | 23.23 | 14,262 | +0.11(+0.49%) |
Oct 24, 2018 | 23.57 | 23.57 | 23.12 | 23.12 | 22,510 | -0.52(-2.21%) |
Oct 23, 2018 | 23.38 | 23.68 | 23.29 | 23.64 | 14,763 | -0.04(-0.18%) |
Oct 22, 2018 | 23.78 | 23.78 | 23.65 | 23.68 | 14,650 | -0.14(-0.60%) |
Oct 19, 2018 | 23.68 | 23.91 | 23.68 | 23.83 | 13,193 | +0.15(+0.61%) |
Oct 18, 2018 | 23.84 | 23.91 | 23.58 | 23.68 | 12,475 | -0.20(-0.83%) |
Oct 17, 2018 | 23.83 | 23.91 | 23.71 | 23.88 | 6,292 | +0.03(+0.15%) |
Oct 16, 2018 | 23.57 | 23.89 | 23.57 | 23.84 | 33,690 | +0.25(+1.07%) |
Oct 15, 2018 | 23.56 | 23.69 | 23.56 | 23.59 | 19,153 | +0.03(+0.11%) |
Oct 12, 2018 | 23.69 | 23.69 | 23.33 | 23.57 | 12,634 | +0.14(+0.61%) |
Oct 11, 2018 | 23.90 | 23.94 | 23.40 | 23.42 | 17,302 | -0.52(-2.17%) |
Oct 10, 2018 | 24.48 | 24.48 | 23.94 | 23.94 | 10,397 | -0.62(-2.51%) |
Oct 09, 2018 | 24.59 | 24.63 | 24.53 | 24.56 | 22,359 | -0.04(-0.15%) |
Oct 08, 2018 | 24.49 | 24.60 | 24.49 | 24.60 | 10,856 | +0.10(+0.40%) |
Oct 05, 2018 | 24.59 | 24.59 | 24.43 | 24.50 | 3,018 | -0.08(-0.31%) |
Oct 04, 2018 | 24.58 | 24.59 | 24.47 | 24.57 | 11,217 | -0.10(-0.42%) |
Oct 03, 2018 | 24.84 | 24.85 | 24.67 | 24.68 | 10,184 | -0.11(-0.45%) |
Oct 02, 2018 | 24.74 | 24.83 | 24.74 | 24.79 | 15,125 | +0.06(+0.25%) |
Oct 01, 2018 | 24.78 | 24.79 | 24.69 | 24.73 | 13,723 | +0.10(+0.42%) |
Sep 28, 2018 | 24.60 | 24.68 | 24.59 | 24.62 | 45,506 | +0.02(+0.07%) |
Sep 27, 2018 | 24.60 | 24.73 | 24.60 | 24.60 | 11,228 | +0.01(+0.03%) |
Sep 26, 2018 | 24.67 | 24.78 | 24.59 | 24.60 | 22,641 | -0.09(-0.36%) |
Sep 25, 2018 | 24.85 | 24.85 | 24.68 | 24.68 | 9,900 | -0.09(-0.36%) |
Sep 24, 2018 | 24.95 | 24.95 | 24.76 | 24.77 | 18,302 | -0.15(-0.62%) |
Sep 21, 2018 | 24.93 | 24.96 | 24.93 | 24.93 | 16,073 | +0.08(+0.32%) |
Sep 20, 2018 | 24.72 | 24.85 | 24.72 | 24.85 | 9,815 | +0.15(+0.61%) |
Sep 19, 2018 | 24.72 | 24.77 | 24.67 | 24.70 | 10,291 | -0.07(-0.29%) |
Sep 18, 2018 | 24.64 | 24.78 | 24.64 | 24.77 | 10,639 | +0.16(+0.65%) |
Sep 17, 2018 | 24.65 | 24.67 | 24.61 | 24.61 | 16,726 | -0.03(-0.10%) |
Sep 14, 2018 | 24.57 | 24.64 | 24.56 | 24.64 | 5,507 | +0.02(+0.07%) |
Sep 13, 2018 | 24.54 | 24.62 | 24.54 | 24.62 | 6,778 | +0.09(+0.36%) |
Sep 12, 2018 | 24.51 | 24.55 | 24.49 | 24.53 | 20,929 | +0.05(+0.22%) |
Sep 11, 2018 | 24.37 | 24.50 | 24.37 | 24.47 | 7,918 | +0.05(+0.22%) |
Sep 10, 2018 | 24.41 | 24.47 | 24.41 | 24.42 | 13,288 | +0.12(+0.48%) |
Sep 07, 2018 | 24.29 | 24.39 | 24.29 | 24.31 | 6,519 | -0.07(-0.30%) |
Sep 06, 2018 | 24.31 | 24.40 | 24.31 | 24.38 | 10,884 | +0.02(+0.08%) |
Sep 05, 2018 | 24.20 | 24.36 | 24.19 | 24.36 | 17,024 | +0.15(+0.61%) |
Sep 04, 2018 | 24.15 | 24.24 | 24.15 | 24.21 | 37,335 | -0.02(-0.09%) |
Aug 31, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 24.32 | 24.32 | 24.21 | 24.23 | 17,915 | -0.11(-0.44%) |
Aug 29, 2018 | 24.23 | 24.37 | 24.23 | 24.34 | 9,191 | +0.07(+0.28%) |
Aug 28, 2018 | 24.37 | 24.37 | 24.27 | 24.27 | 17,382 | -0.03(-0.13%) |
Aug 27, 2018 | 24.25 | 24.32 | 24.25 | 24.31 | 15,974 | +0.11(+0.44%) |
Aug 24, 2018 | 24.12 | 24.23 | 24.12 | 24.20 | 11,015 | +0.10(+0.41%) |
Aug 23, 2018 | 24.15 | 24.19 | 24.10 | 24.10 | 10,429 | -0.04(-0.18%) |
Aug 22, 2018 | 24.16 | 24.20 | 24.15 | 24.15 | 20,890 | -0.05(-0.22%) |
Aug 21, 2018 | 24.18 | 24.25 | 24.18 | 24.20 | 13,189 | +0.03(+0.11%) |
Aug 20, 2018 | 24.19 | 24.21 | 24.17 | 24.17 | 15,654 | +0.05(+0.22%) |
Aug 17, 2018 | 23.99 | 24.15 | 23.99 | 24.12 | 10,116 | +0.12(+0.52%) |
Aug 16, 2018 | 23.91 | 24.01 | 23.91 | 23.99 | 10,775 | +0.29(+1.24%) |
Aug 15, 2018 | 23.70 | 23.71 | 23.57 | 23.70 | 12,005 | -0.07(-0.30%) |
Aug 14, 2018 | 23.70 | 23.81 | 23.70 | 23.77 | 13,783 | +0.14(+0.60%) |
Aug 13, 2018 | 23.77 | 23.77 | 23.59 | 23.63 | 57,258 | -0.12(-0.49%) |
Aug 10, 2018 | 23.71 | 23.77 | 23.70 | 23.75 | 11,127 | -0.09(-0.37%) |
Aug 09, 2018 | 23.92 | 23.92 | 23.83 | 23.83 | 18,411 | -0.05(-0.22%) |
Aug 08, 2018 | 23.93 | 23.93 | 23.86 | 23.89 | 12,521 | -0.05(-0.22%) |
Aug 07, 2018 | 23.86 | 23.94 | 23.86 | 23.94 | 16,247 | +0.08(+0.34%) |
Aug 06, 2018 | 23.88 | 23.90 | 23.77 | 23.86 | 26,882 | +0.05(+0.22%) |
Aug 03, 2018 | 23.65 | 23.82 | 23.65 | 23.81 | 9,216 | +0.14(+0.60%) |
Aug 02, 2018 | 23.46 | 23.70 | 23.46 | 23.67 | 20,918 | +0.05(+0.23%) |