Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.91 | 24.91 | 24.90 | 24.90 | 339 | +0.31(+1.26%) |
Oct 30, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 301 | +0.28(+1.13%) |
Oct 29, 2018 | 24.68 | 24.68 | 24.31 | 24.31 | 1,160 | -0.10(-0.41%) |
Oct 26, 2018 | 24.37 | 24.41 | 24.37 | 24.41 | 664 | -0.23(-0.92%) |
Oct 25, 2018 | 24.45 | 24.70 | 24.45 | 24.64 | 3,899 | +0.09(+0.38%) |
Oct 24, 2018 | 25.01 | 25.01 | 24.54 | 24.54 | 5,088 | -0.45(-1.78%) |
Oct 23, 2018 | 25.16 | 25.18 | 24.85 | 24.99 | 6,429 | -0.96(-3.69%) |
Oct 22, 2018 | 25.94 | 25.94 | 250 | +0.00(+0.00%) | ||
Oct 19, 2018 | 26.08 | 26.08 | 25.94 | 25.94 | 1,994 | +0.25(+0.99%) |
Oct 18, 2018 | 25.94 | 25.99 | 25.63 | 25.69 | 1,046 | -0.43(-1.63%) |
Oct 17, 2018 | 26.07 | 26.18 | 26.02 | 26.11 | 4,700 | -0.24(-0.92%) |
Oct 16, 2018 | 26.04 | 26.36 | 26.04 | 26.36 | 1,929 | +0.55(+2.13%) |
Oct 15, 2018 | 25.81 | 25.81 | 25.81 | 25.81 | 331 | +0.14(+0.53%) |
Oct 12, 2018 | 25.96 | 25.96 | 25.56 | 25.67 | 3,656 | +0.11(+0.45%) |
Oct 11, 2018 | 25.71 | 25.88 | 25.48 | 25.56 | 5,805 | -0.51(-1.96%) |
Oct 10, 2018 | 26.27 | 26.27 | 26.07 | 26.07 | 2,854 | -0.53(-1.98%) |
Oct 09, 2018 | 26.76 | 26.76 | 26.59 | 26.59 | 2,178 | -0.24(-0.91%) |
Oct 08, 2018 | 26.75 | 26.84 | 26.75 | 26.84 | 2,511 | +0.09(+0.34%) |
Oct 05, 2018 | 26.90 | 26.90 | 26.75 | 26.75 | 3,435 | -0.09(-0.33%) |
Oct 04, 2018 | 27.05 | 27.05 | 26.83 | 26.83 | 1,876 | -0.35(-1.27%) |
Oct 03, 2018 | 27.05 | 27.20 | 27.03 | 27.18 | 3,610 | +0.20(+0.74%) |
Oct 02, 2018 | 26.74 | 26.98 | 26.74 | 26.98 | 2,413 | +0.23(+0.86%) |
Oct 01, 2018 | 26.75 | 26.75 | 396 | -0.00(-0.01%) | ||
Sep 28, 2018 | 26.66 | 26.76 | 26.66 | 26.76 | 2,105 | +0.10(+0.37%) |
Sep 27, 2018 | 26.76 | 26.85 | 26.66 | 26.66 | 1,755 | -0.11(-0.40%) |
Sep 26, 2018 | 26.80 | 26.88 | 26.76 | 26.76 | 4,512 | +0.01(+0.03%) |
Sep 25, 2018 | 26.72 | 26.79 | 26.72 | 26.76 | 3,593 | +0.04(+0.14%) |
Sep 24, 2018 | 26.76 | 26.76 | 26.72 | 26.72 | 1,045 | -0.22(-0.80%) |
Sep 21, 2018 | 26.88 | 26.94 | 26.85 | 26.94 | 3,878 | +0.03(+0.10%) |
Sep 20, 2018 | 26.95 | 26.95 | 26.91 | 26.91 | 3,189 | +0.25(+0.95%) |
Sep 19, 2018 | 26.52 | 26.68 | 26.52 | 26.66 | 6,748 | +0.15(+0.56%) |
Sep 18, 2018 | 26.56 | 26.56 | 26.51 | 26.51 | 2,009 | +0.37(+1.42%) |
Sep 17, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 106 | +0.00(+0.00%) |
Sep 14, 2018 | 26.18 | 26.22 | 26.11 | 26.14 | 2,105 | -0.05(-0.19%) |
Sep 13, 2018 | 26.20 | 26.20 | 26.17 | 26.19 | 1,160 | +0.11(+0.42%) |
Sep 12, 2018 | 25.90 | 26.08 | 25.88 | 26.08 | 1,666 | +0.14(+0.56%) |
Sep 11, 2018 | 25.80 | 25.93 | 25.80 | 25.93 | 2,670 | +0.06(+0.22%) |
Sep 10, 2018 | 25.97 | 25.97 | 25.85 | 25.88 | 790 | +0.15(+0.58%) |
Sep 07, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 332 | -0.03(-0.10%) |
Sep 06, 2018 | 25.88 | 25.88 | 25.72 | 25.75 | 2,841 | -0.09(-0.35%) |
Sep 05, 2018 | 25.87 | 25.89 | 25.82 | 25.84 | 1,682 | -0.04(-0.14%) |
Sep 04, 2018 | 26.10 | 26.10 | 25.88 | 25.88 | 2,597 | -0.30(-1.14%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.44 | 26.49 | 26.18 | 26.18 | 3,976 | -0.32(-1.19%) |
Aug 29, 2018 | 26.33 | 26.55 | 26.33 | 26.49 | 7,709 | +0.12(+0.44%) |
Aug 28, 2018 | 26.39 | 26.45 | 26.32 | 26.38 | 1,755 | +0.04(+0.14%) |
Aug 27, 2018 | 26.23 | 26.34 | 26.23 | 26.34 | 2,257 | +0.25(+0.97%) |
Aug 24, 2018 | 26.07 | 26.10 | 26.07 | 26.09 | 554 | +0.27(+1.04%) |
Aug 23, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 303 | -0.20(-0.75%) |
Aug 22, 2018 | 25.94 | 26.02 | 25.87 | 26.02 | 5,001 | +0.06(+0.24%) |
Aug 21, 2018 | 25.93 | 25.99 | 25.86 | 25.95 | 3,673 | +0.05(+0.21%) |
Aug 20, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 479 | +0.12(+0.45%) |
Aug 17, 2018 | 25.65 | 25.78 | 25.65 | 25.78 | 5,208 | +0.33(+1.31%) |
Aug 16, 2018 | 25.45 | 25.45 | 25.44 | 25.45 | 805 | +0.21(+0.84%) |
Aug 15, 2018 | 25.45 | 25.45 | 25.10 | 25.24 | 7,026 | -0.37(-1.43%) |
Aug 14, 2018 | 25.50 | 25.94 | 25.50 | 25.60 | 2,313 | +0.12(+0.46%) |
Aug 13, 2018 | 25.74 | 25.78 | 25.48 | 25.48 | 11,115 | -0.52(-2.01%) |
Aug 10, 2018 | 26.13 | 26.13 | 26.01 | 26.01 | 2,105 | -0.47(-1.77%) |
Aug 09, 2018 | 26.47 | 26.48 | 26.47 | 26.48 | 888 | -0.03(-0.10%) |
Aug 08, 2018 | 26.51 | 26.56 | 26.50 | 26.50 | 822 | -0.01(-0.03%) |
Aug 07, 2018 | 26.51 | 26.62 | 26.51 | 26.51 | 3,409 | +0.12(+0.44%) |
Aug 06, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 172 | +0.00(+0.01%) |
Aug 03, 2018 | 26.35 | 26.39 | 26.35 | 26.39 | 443 | +0.08(+0.31%) |
Aug 02, 2018 | 26.39 | 26.45 | 26.30 | 26.31 | 3,256 | +0.10(+0.38%) |