Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.03 | 23.11 | 22.86 | 23.07 | 91,161 | +0.14(+0.59%) |
Oct 30, 2018 | 22.77 | 22.97 | 22.74 | 22.94 | 142,976 | +0.26(+1.13%) |
Oct 29, 2018 | 22.95 | 23.02 | 22.48 | 22.68 | 198,455 | -0.17(-0.75%) |
Oct 26, 2018 | 22.77 | 22.95 | 22.62 | 22.85 | 302,703 | +0.01(+0.04%) |
Oct 25, 2018 | 22.64 | 23.11 | 22.64 | 22.84 | 234,447 | +0.20(+0.90%) |
Oct 24, 2018 | 22.99 | 23.00 | 22.62 | 22.64 | 129,683 | -0.36(-1.56%) |
Oct 23, 2018 | 22.77 | 23.06 | 22.69 | 23.00 | 112,366 | +0.10(+0.45%) |
Oct 22, 2018 | 23.23 | 23.23 | 22.89 | 22.89 | 73,737 | -0.14(-0.59%) |
Oct 19, 2018 | 23.13 | 23.17 | 22.94 | 23.03 | 74,267 | +0.07(+0.30%) |
Oct 18, 2018 | 23.31 | 23.31 | 22.87 | 22.96 | 162,255 | -0.32(-1.35%) |
Oct 17, 2018 | 23.41 | 23.42 | 23.18 | 23.28 | 122,150 | -0.23(-0.98%) |
Oct 16, 2018 | 23.30 | 23.70 | 23.30 | 23.51 | 106,888 | +0.24(+1.03%) |
Oct 15, 2018 | 23.46 | 23.58 | 23.23 | 23.27 | 153,491 | -0.38(-1.59%) |
Oct 12, 2018 | 23.48 | 23.75 | 23.40 | 23.64 | 111,812 | +0.38(+1.61%) |
Oct 11, 2018 | 23.42 | 23.56 | 23.23 | 23.27 | 181,240 | -0.17(-0.73%) |
Oct 10, 2018 | 23.83 | 24.06 | 23.44 | 23.44 | 165,981 | -0.39(-1.65%) |
Oct 09, 2018 | 23.92 | 24.03 | 23.82 | 23.83 | 55,575 | -0.24(-0.99%) |
Oct 08, 2018 | 23.72 | 24.07 | 23.72 | 24.07 | 109,356 | +0.22(+0.93%) |
Oct 05, 2018 | 24.05 | 24.07 | 23.78 | 23.85 | 109,935 | -0.25(-1.03%) |
Oct 04, 2018 | 24.24 | 24.26 | 23.97 | 24.10 | 100,019 | -0.26(-1.05%) |
Oct 03, 2018 | 24.53 | 24.60 | 24.27 | 24.35 | 45,883 | -0.14(-0.56%) |
Oct 02, 2018 | 24.29 | 24.57 | 24.29 | 24.49 | 82,885 | +0.20(+0.81%) |
Oct 01, 2018 | 24.34 | 24.39 | 24.23 | 24.29 | 106,375 | +0.05(+0.21%) |
Sep 28, 2018 | 24.28 | 24.41 | 24.21 | 24.24 | 76,497 | -0.20(-0.80%) |
Sep 27, 2018 | 24.57 | 24.71 | 24.42 | 24.44 | 124,504 | -0.13(-0.52%) |
Sep 26, 2018 | 24.67 | 24.72 | 24.52 | 24.56 | 81,736 | -0.06(-0.24%) |
Sep 25, 2018 | 24.65 | 24.68 | 24.41 | 24.62 | 78,593 | +0.10(+0.42%) |
Sep 24, 2018 | 24.42 | 24.57 | 24.34 | 24.52 | 315,349 | +0.06(+0.24%) |
Sep 21, 2018 | 24.28 | 24.55 | 23.97 | 24.46 | 219,283 | +0.13(+0.53%) |
Sep 20, 2018 | 23.91 | 24.35 | 23.91 | 24.33 | 153,045 | +0.43(+1.78%) |
Sep 19, 2018 | 23.81 | 23.96 | 23.74 | 23.91 | 93,107 | +0.11(+0.47%) |
Sep 18, 2018 | 23.62 | 23.91 | 23.62 | 23.80 | 98,355 | +0.26(+1.09%) |
Sep 17, 2018 | 23.51 | 23.74 | 23.50 | 23.54 | 58,163 | -0.03(-0.11%) |
Sep 14, 2018 | 23.65 | 23.65 | 23.49 | 23.57 | 53,031 | -0.04(-0.18%) |
Sep 13, 2018 | 23.62 | 23.78 | 23.58 | 23.61 | 277,312 | +0.05(+0.22%) |
Sep 12, 2018 | 23.49 | 23.62 | 23.43 | 23.56 | 134,590 | +0.03(+0.11%) |
Sep 11, 2018 | 23.52 | 23.56 | 23.40 | 23.53 | 101,223 | -0.03(-0.14%) |
Sep 10, 2018 | 23.63 | 23.72 | 23.53 | 23.57 | 151,607 | -0.09(-0.36%) |
Sep 07, 2018 | 23.68 | 23.86 | 23.62 | 23.65 | 120,846 | -0.09(-0.36%) |
Sep 06, 2018 | 23.57 | 23.75 | 23.57 | 23.74 | 132,359 | +0.20(+0.87%) |
Sep 05, 2018 | 23.42 | 23.59 | 23.42 | 23.53 | 284,931 | +0.03(+0.15%) |
Sep 04, 2018 | 23.44 | 23.63 | 23.44 | 23.50 | 186,632 | -0.32(-1.32%) |
Aug 31, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.36(+1.53%) | |
Aug 30, 2018 | 23.89 | 24.00 | 23.40 | 23.46 | 210,796 | -0.71(-2.93%) |
Aug 29, 2018 | 24.29 | 24.29 | 23.99 | 24.16 | 233,221 | -0.10(-0.42%) |
Aug 28, 2018 | 24.37 | 24.50 | 24.19 | 24.27 | 118,476 | -0.14(-0.56%) |
Aug 27, 2018 | 24.38 | 24.56 | 24.38 | 24.40 | 131,062 | -0.09(-0.38%) |
Aug 24, 2018 | 24.72 | 24.72 | 24.50 | 24.50 | 71,686 | -0.07(-0.28%) |
Aug 23, 2018 | 24.59 | 24.79 | 24.48 | 24.56 | 97,273 | -0.14(-0.55%) |
Aug 22, 2018 | 24.72 | 24.79 | 24.47 | 24.70 | 56,856 | +0.06(+0.24%) |
Aug 21, 2018 | 24.50 | 24.72 | 24.50 | 24.64 | 28,322 | +0.11(+0.45%) |
Aug 20, 2018 | 24.43 | 24.58 | 24.43 | 24.53 | 107,792 | +0.03(+0.10%) |
Aug 17, 2018 | 24.34 | 24.59 | 24.31 | 24.50 | 113,337 | +0.03(+0.14%) |
Aug 16, 2018 | 24.23 | 24.63 | 24.23 | 24.47 | 253,854 | +0.29(+1.20%) |
Aug 15, 2018 | 24.07 | 24.26 | 23.96 | 24.18 | 271,821 | -0.12(-0.49%) |
Aug 14, 2018 | 24.29 | 24.43 | 24.29 | 24.30 | 423,356 | +0.09(+0.39%) |
Aug 13, 2018 | 24.41 | 24.58 | 24.16 | 24.21 | 333,808 | -0.34(-1.39%) |
Aug 10, 2018 | 24.80 | 24.83 | 24.44 | 24.55 | 181,269 | -0.32(-1.30%) |
Aug 09, 2018 | 25.06 | 25.06 | 24.84 | 24.87 | 104,968 | -0.20(-0.82%) |
Aug 08, 2018 | 25.28 | 25.28 | 25.02 | 25.08 | 367,215 | -0.10(-0.41%) |
Aug 07, 2018 | 25.45 | 25.45 | 25.18 | 25.18 | 163,661 | -0.18(-0.71%) |
Aug 06, 2018 | 25.19 | 25.42 | 25.16 | 25.36 | 209,799 | +0.15(+0.61%) |
Aug 03, 2018 | 25.36 | 25.36 | 25.19 | 25.20 | 372,747 | -0.03(-0.14%) |
Aug 02, 2018 | 25.47 | 25.64 | 25.24 | 25.24 | 408,041 | -0.35(-1.37%) |