Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.05 | 23.22 | 22.97 | 23.05 | 126,229 | +0.10(+0.45%) |
Oct 30, 2018 | 22.68 | 22.95 | 22.68 | 22.95 | 79,655 | +0.42(+1.85%) |
Oct 29, 2018 | 22.99 | 22.99 | 22.33 | 22.53 | 26,405 | -0.30(-1.30%) |
Oct 26, 2018 | 22.59 | 22.86 | 22.51 | 22.83 | 50,569 | -0.15(-0.66%) |
Oct 25, 2018 | 22.73 | 23.15 | 22.73 | 22.98 | 85,689 | +0.55(+2.43%) |
Oct 24, 2018 | 22.95 | 23.04 | 22.39 | 22.43 | 45,975 | -0.69(-2.99%) |
Oct 23, 2018 | 22.72 | 23.16 | 22.69 | 23.12 | 55,516 | -0.05(-0.21%) |
Oct 22, 2018 | 23.43 | 23.43 | 23.12 | 23.17 | 75,408 | +0.05(+0.21%) |
Oct 19, 2018 | 23.27 | 23.35 | 23.06 | 23.12 | 35,000 | +0.15(+0.66%) |
Oct 18, 2018 | 23.31 | 23.31 | 22.85 | 22.97 | 35,837 | -0.51(-2.15%) |
Oct 17, 2018 | 23.66 | 23.66 | 23.42 | 23.48 | 25,982 | -0.32(-1.35%) |
Oct 16, 2018 | 23.47 | 23.84 | 23.45 | 23.80 | 202,861 | +0.59(+2.56%) |
Oct 15, 2018 | 23.25 | 23.36 | 23.13 | 23.20 | 39,025 | -0.22(-0.96%) |
Oct 12, 2018 | 23.50 | 23.50 | 23.11 | 23.43 | 65,765 | +0.51(+2.24%) |
Oct 11, 2018 | 23.03 | 23.20 | 22.76 | 22.91 | 248,264 | -0.22(-0.97%) |
Oct 10, 2018 | 23.71 | 23.71 | 23.14 | 23.14 | 68,648 | -0.55(-2.34%) |
Oct 09, 2018 | 23.61 | 23.80 | 23.45 | 23.69 | 27,384 | +0.00(+0.00%) |
Oct 08, 2018 | 23.51 | 23.76 | 23.47 | 23.69 | 27,164 | -0.02(-0.07%) |
Oct 05, 2018 | 23.83 | 23.83 | 23.54 | 23.71 | 13,078 | +0.04(+0.17%) |
Oct 04, 2018 | 24.05 | 24.05 | 23.57 | 23.67 | 46,191 | -0.55(-2.29%) |
Oct 03, 2018 | 24.51 | 24.59 | 24.17 | 24.22 | 38,379 | -0.25(-1.02%) |
Oct 02, 2018 | 24.45 | 24.52 | 24.33 | 24.47 | 27,557 | -0.24(-0.97%) |
Oct 01, 2018 | 24.87 | 24.87 | 24.63 | 24.71 | 31,023 | +0.03(+0.13%) |
Sep 28, 2018 | 24.66 | 24.79 | 24.62 | 24.68 | 35,498 | -0.11(-0.45%) |
Sep 27, 2018 | 24.77 | 24.89 | 24.69 | 24.79 | 58,820 | +0.26(+1.08%) |
Sep 26, 2018 | 24.55 | 24.85 | 24.49 | 24.53 | 79,635 | -0.08(-0.33%) |
Sep 25, 2018 | 24.54 | 24.65 | 24.50 | 24.61 | 54,785 | +0.05(+0.20%) |
Sep 24, 2018 | 24.48 | 24.73 | 24.48 | 24.56 | 33,773 | -0.10(-0.39%) |
Sep 21, 2018 | 24.66 | 24.72 | 24.51 | 24.66 | 46,832 | +0.13(+0.55%) |
Sep 20, 2018 | 24.50 | 24.55 | 24.35 | 24.52 | 74,457 | +0.23(+0.94%) |
Sep 19, 2018 | 24.27 | 24.40 | 24.27 | 24.29 | 68,152 | +0.25(+1.05%) |
Sep 18, 2018 | 24.00 | 24.16 | 23.96 | 24.04 | 129,161 | +0.33(+1.40%) |
Sep 17, 2018 | 23.72 | 23.86 | 23.71 | 23.71 | 48,464 | -0.11(-0.47%) |
Sep 14, 2018 | 23.84 | 23.99 | 23.73 | 23.82 | 266,754 | -0.01(-0.03%) |
Sep 13, 2018 | 23.88 | 24.14 | 23.75 | 23.82 | 48,199 | +0.25(+1.04%) |
Sep 12, 2018 | 23.45 | 23.71 | 23.33 | 23.58 | 58,794 | +0.14(+0.61%) |
Sep 11, 2018 | 23.18 | 23.51 | 23.18 | 23.44 | 111,148 | +0.05(+0.20%) |
Sep 10, 2018 | 23.50 | 23.52 | 23.25 | 23.39 | 24,977 | -0.02(-0.07%) |
Sep 07, 2018 | 23.49 | 23.62 | 23.34 | 23.41 | 59,545 | +0.02(+0.07%) |
Sep 06, 2018 | 23.46 | 23.52 | 23.29 | 23.39 | 42,612 | -0.04(-0.17%) |
Sep 05, 2018 | 23.48 | 23.48 | 23.32 | 23.43 | 37,076 | -0.39(-1.63%) |
Sep 04, 2018 | 23.94 | 23.94 | 23.64 | 23.82 | 80,812 | -0.60(-2.46%) |
Aug 31, 2018 | 24.42 | 24.42 | 24.42 | 0 | +0.40(+1.68%) | |
Aug 30, 2018 | 24.32 | 24.32 | 23.95 | 24.01 | 50,463 | -0.69(-2.78%) |
Aug 29, 2018 | 24.50 | 24.72 | 24.48 | 24.70 | 72,440 | +0.15(+0.61%) |
Aug 28, 2018 | 24.73 | 24.82 | 24.53 | 24.55 | 32,014 | -0.07(-0.29%) |
Aug 27, 2018 | 24.50 | 24.72 | 24.50 | 24.62 | 27,420 | +0.36(+1.50%) |
Aug 24, 2018 | 24.26 | 24.32 | 24.19 | 24.26 | 29,203 | +0.36(+1.52%) |
Aug 23, 2018 | 24.19 | 24.20 | 23.89 | 23.90 | 34,339 | -0.35(-1.44%) |
Aug 22, 2018 | 24.13 | 24.32 | 24.13 | 24.24 | 48,775 | +0.01(+0.03%) |
Aug 21, 2018 | 23.95 | 24.25 | 23.95 | 24.24 | 32,640 | +0.50(+2.10%) |
Aug 20, 2018 | 23.75 | 23.82 | 23.64 | 23.74 | 42,609 | -0.05(-0.20%) |
Aug 17, 2018 | 23.46 | 23.79 | 23.37 | 23.79 | 28,698 | +0.18(+0.77%) |
Aug 16, 2018 | 23.65 | 23.81 | 23.57 | 23.60 | 56,803 | +0.13(+0.54%) |
Aug 15, 2018 | 23.56 | 23.58 | 23.34 | 23.48 | 54,769 | -0.63(-2.62%) |
Aug 14, 2018 | 24.02 | 24.14 | 24.01 | 24.11 | 65,903 | +0.37(+1.57%) |
Aug 13, 2018 | 23.93 | 24.00 | 23.65 | 23.74 | 84,729 | -0.59(-2.44%) |
Aug 10, 2018 | 24.41 | 24.41 | 24.20 | 24.33 | 84,577 | -0.57(-2.29%) |
Aug 09, 2018 | 25.05 | 25.13 | 24.84 | 24.90 | 18,780 | -0.08(-0.32%) |
Aug 08, 2018 | 24.93 | 25.06 | 24.83 | 24.98 | 42,206 | -0.09(-0.35%) |
Aug 07, 2018 | 25.00 | 25.14 | 25.00 | 25.07 | 30,459 | +0.37(+1.51%) |
Aug 06, 2018 | 24.76 | 24.77 | 24.64 | 24.69 | 47,257 | -0.33(-1.33%) |
Aug 03, 2018 | 24.92 | 25.11 | 24.92 | 25.03 | 49,305 | +0.15(+0.60%) |
Aug 02, 2018 | 24.91 | 24.91 | 24.77 | 24.88 | 31,249 | -0.46(-1.81%) |