Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.71 | 25.21 | 24.22 | 24.25 | 142,397 | -0.33(-1.34%) |
Oct 30, 2018 | 24.34 | 24.67 | 24.07 | 24.58 | 147,588 | +0.27(+1.12%) |
Oct 29, 2018 | 24.24 | 24.76 | 24.06 | 24.31 | 108,266 | +0.17(+0.72%) |
Oct 26, 2018 | 24.25 | 25.69 | 24.12 | 24.13 | 103,092 | -0.40(-1.62%) |
Oct 25, 2018 | 24.36 | 24.81 | 24.23 | 24.53 | 153,123 | +0.29(+1.20%) |
Oct 24, 2018 | 25.45 | 25.64 | 24.21 | 24.24 | 116,720 | -1.23(-4.84%) |
Oct 23, 2018 | 25.01 | 25.65 | 25.01 | 25.47 | 300,446 | +0.04(+0.15%) |
Oct 22, 2018 | 25.81 | 26.60 | 25.38 | 25.43 | 163,383 | -0.37(-1.43%) |
Oct 19, 2018 | 26.31 | 26.56 | 25.72 | 25.80 | 71,752 | -0.48(-1.85%) |
Oct 18, 2018 | 26.89 | 26.97 | 26.26 | 26.29 | 78,163 | -0.67(-2.48%) |
Oct 17, 2018 | 26.93 | 27.12 | 26.59 | 26.96 | 62,944 | -0.01(-0.04%) |
Oct 16, 2018 | 26.36 | 27.00 | 25.83 | 26.97 | 130,407 | +0.76(+2.89%) |
Oct 15, 2018 | 25.69 | 26.33 | 25.67 | 26.21 | 160,084 | +0.57(+2.23%) |
Oct 12, 2018 | 25.79 | 25.93 | 25.47 | 25.64 | 105,979 | +0.08(+0.30%) |
Oct 11, 2018 | 25.86 | 26.11 | 25.44 | 25.56 | 112,550 | -0.35(-1.35%) |
Oct 10, 2018 | 26.15 | 26.51 | 25.81 | 25.91 | 87,293 | -0.34(-1.29%) |
Oct 09, 2018 | 26.00 | 26.43 | 25.97 | 26.25 | 72,597 | +0.24(+0.93%) |
Oct 08, 2018 | 26.03 | 26.24 | 25.70 | 26.01 | 112,431 | -0.06(-0.22%) |
Oct 05, 2018 | 25.97 | 26.15 | 25.76 | 26.06 | 76,391 | +0.16(+0.60%) |
Oct 04, 2018 | 25.89 | 26.14 | 25.69 | 25.91 | 163,672 | -0.09(-0.34%) |
Oct 03, 2018 | 25.68 | 26.02 | 25.61 | 26.00 | 99,965 | +0.31(+1.21%) |
Oct 02, 2018 | 25.70 | 25.84 | 25.61 | 25.69 | 109,935 | +0.00(+0.00%) |
Oct 01, 2018 | 26.02 | 26.02 | 25.43 | 25.69 | 95,259 | -0.36(-1.38%) |
Sep 28, 2018 | 25.41 | 26.04 | 25.32 | 26.04 | 127,010 | +0.63(+2.48%) |
Sep 27, 2018 | 25.90 | 25.90 | 25.37 | 25.41 | 67,301 | -0.39(-1.50%) |
Sep 26, 2018 | 26.24 | 26.24 | 25.75 | 25.80 | 84,189 | -0.39(-1.48%) |
Sep 25, 2018 | 26.04 | 26.24 | 25.85 | 26.19 | 96,971 | +0.10(+0.37%) |
Sep 24, 2018 | 26.48 | 26.53 | 25.61 | 26.09 | 149,353 | -0.53(-2.00%) |
Sep 21, 2018 | 26.58 | 26.63 | 26.19 | 26.63 | 219,794 | +0.00(+0.00%) |
Sep 20, 2018 | 25.80 | 26.68 | 25.65 | 26.63 | 150,075 | +0.82(+3.20%) |
Sep 19, 2018 | 25.61 | 25.80 | 25.32 | 25.80 | 247,972 | +0.19(+0.76%) |
Sep 18, 2018 | 25.75 | 25.90 | 25.41 | 25.61 | 130,656 | -0.10(-0.38%) |
Sep 17, 2018 | 25.80 | 26.00 | 25.44 | 25.70 | 111,934 | -0.10(-0.38%) |
Sep 14, 2018 | 25.75 | 25.95 | 25.56 | 25.80 | 86,701 | +0.00(+0.00%) |
Sep 13, 2018 | 26.00 | 26.00 | 25.70 | 25.80 | 61,883 | -0.19(-0.75%) |
Sep 12, 2018 | 25.56 | 26.09 | 25.46 | 26.00 | 80,431 | +0.39(+1.52%) |
Sep 11, 2018 | 25.61 | 25.66 | 25.17 | 25.61 | 127,963 | +0.00(+0.00%) |
Sep 10, 2018 | 25.37 | 25.70 | 25.12 | 25.61 | 106,833 | +0.29(+1.15%) |
Sep 07, 2018 | 25.46 | 25.75 | 25.17 | 25.32 | 90,824 | -0.19(-0.76%) |
Sep 06, 2018 | 25.66 | 25.70 | 25.27 | 25.51 | 105,670 | -0.10(-0.38%) |
Sep 05, 2018 | 26.24 | 26.26 | 25.12 | 25.61 | 145,226 | -0.73(-2.76%) |
Sep 04, 2018 | 26.48 | 26.48 | 25.90 | 26.34 | 109,699 | -0.15(-0.55%) |
Aug 31, 2018 | 26.48 | 26.48 | 26.48 | 0 | -0.10(-0.36%) | |
Aug 30, 2018 | 26.63 | 26.92 | 26.19 | 26.58 | 82,571 | -0.10(-0.36%) |
Aug 29, 2018 | 26.19 | 26.82 | 26.04 | 26.68 | 131,101 | +0.48(+1.85%) |
Aug 28, 2018 | 26.38 | 26.58 | 26.19 | 26.19 | 110,904 | -0.19(-0.74%) |
Aug 27, 2018 | 26.43 | 26.68 | 26.29 | 26.38 | 53,813 | -0.05(-0.18%) |
Aug 24, 2018 | 26.68 | 26.82 | 26.24 | 26.43 | 75,979 | -0.10(-0.37%) |
Aug 23, 2018 | 26.53 | 26.77 | 26.48 | 26.53 | 86,880 | -0.05(-0.18%) |
Aug 22, 2018 | 26.48 | 26.72 | 26.19 | 26.58 | 71,940 | +0.10(+0.37%) |
Aug 21, 2018 | 26.43 | 26.77 | 26.43 | 26.48 | 79,211 | +0.05(+0.18%) |
Aug 20, 2018 | 26.43 | 26.70 | 26.24 | 26.43 | 113,975 | +0.15(+0.55%) |
Aug 17, 2018 | 26.48 | 26.58 | 26.00 | 26.29 | 667,423 | -0.19(-0.73%) |
Aug 16, 2018 | 26.34 | 26.68 | 26.19 | 26.48 | 169,371 | +0.19(+0.74%) |
Aug 15, 2018 | 26.53 | 26.89 | 26.24 | 26.29 | 184,310 | -0.44(-1.63%) |
Aug 14, 2018 | 25.52 | 26.87 | 25.52 | 26.72 | 221,301 | +1.26(+4.93%) |
Aug 13, 2018 | 25.47 | 25.81 | 25.37 | 25.47 | 160,945 | -0.10(-0.38%) |
Aug 10, 2018 | 25.32 | 25.71 | 25.13 | 25.56 | 148,164 | +0.14(+0.57%) |
Aug 09, 2018 | 25.95 | 25.95 | 25.18 | 25.42 | 163,912 | -0.58(-2.23%) |
Aug 08, 2018 | 26.24 | 26.39 | 25.76 | 26.00 | 198,426 | -0.29(-1.10%) |
Aug 07, 2018 | 25.71 | 26.46 | 25.37 | 26.29 | 242,115 | +0.48(+1.87%) |
Aug 06, 2018 | 25.32 | 26.05 | 25.27 | 25.81 | 166,223 | +0.29(+1.14%) |
Aug 03, 2018 | 24.60 | 26.48 | 24.31 | 25.52 | 714,647 | -4.16(-14.01%) |
Aug 02, 2018 | 29.82 | 30.06 | 29.43 | 29.67 | 145,448 | -0.29(-0.97%) |