Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.09 | 25.29 | 24.80 | 24.80 | 16,017 | -0.34(-1.35%) |
Oct 30, 2018 | 24.96 | 25.30 | 24.94 | 25.14 | 11,331 | -0.17(-0.67%) |
Oct 29, 2018 | 25.48 | 25.56 | 25.25 | 25.31 | 46,545 | -0.28(-1.09%) |
Oct 26, 2018 | 25.62 | 25.62 | 25.24 | 25.59 | 2,900 | +0.17(+0.67%) |
Oct 25, 2018 | 25.35 | 25.55 | 25.35 | 25.42 | 8,168 | +0.25(+0.99%) |
Oct 24, 2018 | 25.47 | 25.51 | 25.17 | 25.17 | 3,292 | -0.03(-0.12%) |
Oct 23, 2018 | 25.81 | 25.81 | 25.14 | 25.20 | 22,280 | -1.16(-4.40%) |
Oct 22, 2018 | 26.17 | 26.36 | 26.00 | 26.36 | 30,645 | +0.11(+0.42%) |
Oct 19, 2018 | 26.20 | 26.36 | 26.09 | 26.25 | 37,500 | +0.33(+1.27%) |
Oct 18, 2018 | 25.92 | 26.22 | 25.86 | 25.92 | 11,683 | -0.46(-1.74%) |
Oct 17, 2018 | 26.77 | 26.77 | 26.19 | 26.38 | 52,092 | -0.51(-1.90%) |
Oct 16, 2018 | 26.73 | 27.00 | 26.73 | 26.89 | 16,145 | +0.14(+0.52%) |
Oct 15, 2018 | 26.77 | 26.80 | 26.50 | 26.75 | 23,111 | +0.03(+0.11%) |
Oct 12, 2018 | 26.74 | 26.78 | 26.49 | 26.72 | 11,300 | +0.25(+0.94%) |
Oct 11, 2018 | 26.92 | 26.92 | 26.42 | 26.47 | 58,512 | -0.76(-2.79%) |
Oct 10, 2018 | 27.85 | 27.85 | 27.18 | 27.23 | 10,456 | -0.70(-2.51%) |
Oct 09, 2018 | 27.89 | 28.03 | 27.68 | 27.93 | 35,056 | +0.24(+0.87%) |
Oct 08, 2018 | 27.50 | 27.70 | 27.50 | 27.69 | 14,882 | -0.04(-0.14%) |
Oct 05, 2018 | 27.72 | 27.99 | 27.65 | 27.73 | 13,500 | -0.07(-0.25%) |
Oct 04, 2018 | 28.24 | 28.25 | 27.54 | 27.80 | 30,652 | -0.48(-1.70%) |
Oct 03, 2018 | 27.88 | 28.54 | 27.33 | 28.28 | 44,795 | +0.37(+1.33%) |
Oct 02, 2018 | 28.00 | 28.01 | 27.88 | 27.91 | 8,568 | -0.10(-0.36%) |
Oct 01, 2018 | 27.20 | 28.08 | 27.16 | 28.01 | 36,714 | +0.80(+2.94%) |
Sep 28, 2018 | 26.80 | 27.32 | 26.80 | 27.21 | 27,300 | +0.43(+1.61%) |
Sep 27, 2018 | 26.71 | 26.79 | 26.67 | 26.78 | 16,329 | +0.26(+0.98%) |
Sep 26, 2018 | 26.66 | 26.67 | 26.52 | 26.52 | 8,121 | -0.22(-0.82%) |
Sep 25, 2018 | 26.77 | 26.80 | 26.68 | 26.74 | 16,019 | +0.10(+0.38%) |
Sep 24, 2018 | 26.44 | 26.66 | 26.44 | 26.64 | 53,822 | +0.63(+2.42%) |
Sep 21, 2018 | 26.18 | 26.38 | 25.83 | 26.01 | 33,700 | +0.10(+0.39%) |
Sep 20, 2018 | 26.19 | 26.22 | 25.91 | 25.91 | 7,531 | -0.19(-0.73%) |
Sep 19, 2018 | 25.77 | 26.10 | 25.77 | 26.10 | 9,996 | +0.31(+1.20%) |
Sep 18, 2018 | 25.79 | 25.89 | 25.68 | 25.79 | 36,479 | +0.36(+1.42%) |
Sep 17, 2018 | 25.67 | 25.72 | 25.42 | 25.43 | 8,164 | -0.06(-0.24%) |
Sep 14, 2018 | 25.51 | 25.52 | 25.49 | 25.49 | 2,200 | +0.04(+0.16%) |
Sep 13, 2018 | 25.68 | 25.68 | 25.34 | 25.45 | 10,431 | -0.45(-1.74%) |
Sep 12, 2018 | 25.78 | 26.01 | 25.78 | 25.90 | 25,586 | +0.31(+1.21%) |
Sep 11, 2018 | 25.15 | 25.63 | 25.15 | 25.59 | 5,410 | +0.59(+2.36%) |
Sep 10, 2018 | 25.17 | 25.23 | 24.92 | 25.00 | 22,146 | +0.09(+0.36%) |
Sep 07, 2018 | 24.73 | 24.91 | 24.67 | 24.91 | 5,900 | -0.05(-0.20%) |
Sep 06, 2018 | 25.23 | 25.29 | 24.70 | 24.96 | 13,490 | -0.30(-1.19%) |
Sep 05, 2018 | 25.36 | 25.40 | 25.20 | 25.26 | 9,826 | -0.12(-0.47%) |
Sep 04, 2018 | 25.82 | 25.82 | 25.34 | 25.38 | 14,467 | -0.13(-0.51%) |
Aug 31, 2018 | 25.51 | 25.51 | 25.51 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 25.53 | 25.70 | 25.50 | 25.57 | 19,630 | +0.10(+0.39%) |
Aug 29, 2018 | 25.28 | 25.48 | 24.93 | 25.47 | 43,291 | +0.36(+1.43%) |
Aug 28, 2018 | 25.24 | 25.24 | 25.01 | 25.11 | 7,496 | -0.05(-0.20%) |
Aug 27, 2018 | 25.18 | 25.20 | 25.14 | 25.16 | 20,231 | +0.11(+0.44%) |
Aug 24, 2018 | 25.22 | 25.31 | 24.99 | 25.05 | 78,400 | +0.21(+0.85%) |
Aug 23, 2018 | 24.71 | 24.86 | 24.65 | 24.84 | 12,967 | +0.01(+0.04%) |
Aug 22, 2018 | 24.54 | 24.85 | 24.53 | 24.83 | 9,184 | +0.72(+2.99%) |
Aug 21, 2018 | 24.20 | 24.23 | 24.11 | 24.11 | 6,693 | +0.13(+0.54%) |
Aug 20, 2018 | 23.84 | 23.98 | 23.84 | 23.98 | 1,803 | +0.10(+0.42%) |
Aug 17, 2018 | 24.10 | 24.12 | 23.80 | 23.88 | 86,700 | +0.06(+0.27%) |
Aug 16, 2018 | 23.73 | 23.82 | 23.73 | 23.82 | 7,776 | +0.19(+0.83%) |
Aug 15, 2018 | 24.04 | 24.04 | 23.56 | 23.62 | 22,871 | -0.70(-2.88%) |
Aug 14, 2018 | 24.69 | 24.69 | 24.25 | 24.32 | 22,934 | -0.01(-0.04%) |
Aug 13, 2018 | 24.30 | 24.33 | 23.90 | 24.33 | 32,334 | -0.12(-0.49%) |
Aug 10, 2018 | 24.28 | 24.52 | 24.28 | 24.45 | 17,200 | +0.29(+1.20%) |
Aug 09, 2018 | 24.33 | 24.33 | 24.14 | 24.16 | 10,840 | +0.02(+0.08%) |
Aug 08, 2018 | 24.68 | 24.68 | 24.03 | 24.14 | 35,094 | -0.77(-3.09%) |
Aug 07, 2018 | 24.93 | 25.01 | 24.84 | 24.91 | 15,293 | +0.24(+0.97%) |
Aug 06, 2018 | 24.83 | 24.95 | 24.65 | 24.67 | 24,263 | +0.10(+0.41%) |
Aug 03, 2018 | 24.59 | 24.59 | 24.27 | 24.57 | 31,300 | -0.04(-0.16%) |
Aug 02, 2018 | 24.15 | 24.67 | 24.11 | 24.61 | 86,847 | +0.37(+1.53%) |