Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.61 | 24.63 | 24.43 | 24.43 | 35,127 | -0.13(-0.51%) |
Oct 30, 2018 | 24.58 | 24.58 | 24.56 | 24.56 | 1,287 | +0.52(+2.14%) |
Oct 29, 2018 | 24.98 | 24.98 | 24.04 | 24.04 | 21,316 | -0.32(-1.33%) |
Oct 26, 2018 | 24.35 | 24.36 | 24.35 | 24.36 | 315 | +0.01(+0.04%) |
Oct 25, 2018 | 24.50 | 24.50 | 24.29 | 24.35 | 913 | -0.21(-0.86%) |
Oct 24, 2018 | 24.45 | 24.62 | 24.35 | 24.56 | 22,737 | +0.18(+0.74%) |
Oct 23, 2018 | 24.40 | 24.47 | 24.37 | 24.38 | 5,192 | -0.04(-0.15%) |
Oct 22, 2018 | 24.26 | 24.42 | 24.25 | 24.42 | 8,641 | -0.00(-0.00%) |
Oct 19, 2018 | 24.32 | 24.42 | 24.20 | 24.42 | 5,683 | +0.18(+0.74%) |
Oct 18, 2018 | 24.23 | 24.27 | 24.23 | 24.24 | 1,169 | +0.30(+1.25%) |
Oct 17, 2018 | 23.90 | 23.96 | 23.90 | 23.94 | 23,444 | -0.00(-0.02%) |
Oct 16, 2018 | 24.01 | 24.01 | 23.94 | 23.94 | 3,259 | -0.19(-0.79%) |
Oct 15, 2018 | 24.13 | 24.13 | 24.07 | 24.13 | 3,102 | +0.04(+0.16%) |
Oct 12, 2018 | 24.03 | 24.18 | 24.03 | 24.10 | 4,209 | -0.14(-0.59%) |
Oct 11, 2018 | 24.43 | 24.46 | 24.24 | 24.24 | 3,442 | +0.16(+0.67%) |
Oct 10, 2018 | 24.11 | 24.11 | 24.05 | 24.08 | 14,157 | +0.00(+0.00%) |
Oct 09, 2018 | 24.13 | 24.13 | 24.08 | 24.08 | 5,110 | -0.07(-0.28%) |
Oct 08, 2018 | 24.12 | 24.14 | 24.10 | 24.14 | 4,520 | +0.11(+0.47%) |
Oct 05, 2018 | 24.11 | 24.11 | 24.03 | 24.03 | 4,946 | +0.05(+0.19%) |
Oct 04, 2018 | 23.95 | 23.99 | 23.95 | 23.99 | 1,462 | +0.13(+0.53%) |
Oct 03, 2018 | 24.09 | 24.09 | 23.86 | 23.86 | 13,155 | -0.13(-0.55%) |
Oct 02, 2018 | 24.03 | 24.05 | 23.99 | 23.99 | 2,498 | +0.03(+0.12%) |
Oct 01, 2018 | 23.97 | 24.01 | 23.94 | 23.96 | 8,007 | +0.03(+0.12%) |
Sep 28, 2018 | 23.94 | 23.97 | 23.94 | 23.94 | 1,473 | +0.00(+0.00%) |
Sep 27, 2018 | 23.99 | 23.99 | 23.94 | 23.94 | 2,025 | -0.04(-0.17%) |
Sep 26, 2018 | 24.04 | 24.04 | 23.96 | 23.98 | 5,712 | -0.27(-1.12%) |
Sep 25, 2018 | 24.28 | 24.28 | 24.20 | 24.25 | 8,809 | +0.01(+0.04%) |
Sep 24, 2018 | 24.24 | 24.29 | 24.24 | 24.24 | 6,156 | -0.12(-0.51%) |
Sep 21, 2018 | 24.44 | 24.44 | 24.16 | 24.36 | 8,314 | -0.01(-0.04%) |
Sep 20, 2018 | 24.35 | 24.37 | 24.33 | 24.37 | 12,595 | -0.01(-0.04%) |
Sep 19, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | -0.00(-0.02%) |
Sep 18, 2018 | 24.40 | 24.40 | 24.39 | 24.39 | 2,772 | +0.10(+0.41%) |
Sep 17, 2018 | 24.32 | 24.32 | 24.29 | 24.29 | 8,736 | +0.02(+0.08%) |
Sep 14, 2018 | 24.37 | 24.38 | 24.27 | 24.27 | 11,050 | -0.02(-0.08%) |
Sep 13, 2018 | 24.31 | 24.32 | 24.21 | 24.29 | 3,762 | +0.05(+0.22%) |
Sep 12, 2018 | 24.29 | 24.29 | 24.22 | 24.23 | 14,882 | -0.03(-0.14%) |
Sep 11, 2018 | 24.34 | 24.34 | 24.23 | 24.27 | 3,931 | -0.04(-0.18%) |
Sep 10, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 115 | -0.01(-0.06%) |
Sep 07, 2018 | 24.32 | 24.36 | 24.29 | 24.32 | 19,469 | -0.03(-0.13%) |
Sep 06, 2018 | 24.33 | 24.36 | 24.33 | 24.36 | 687 | +0.09(+0.39%) |
Sep 05, 2018 | 24.16 | 24.27 | 24.16 | 24.26 | 9,124 | +0.11(+0.45%) |
Sep 04, 2018 | 24.12 | 24.18 | 24.05 | 24.15 | 21,704 | +0.02(+0.08%) |
Aug 31, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 24.13 | 24.13 | 24.11 | 24.11 | 1,387 | -0.06(-0.24%) |
Aug 29, 2018 | 24.17 | 24.17 | 24.16 | 24.16 | 541 | +0.07(+0.28%) |
Aug 28, 2018 | 24.11 | 24.11 | 24.10 | 24.10 | 496 | -0.03(-0.12%) |
Aug 27, 2018 | 24.18 | 24.18 | 24.09 | 24.13 | 21,215 | -0.08(-0.31%) |
Aug 24, 2018 | 24.15 | 24.20 | 24.15 | 24.20 | 2,946 | +0.10(+0.39%) |
Aug 23, 2018 | 24.13 | 24.15 | 24.06 | 24.11 | 1,656 | -0.09(-0.35%) |
Aug 22, 2018 | 24.20 | 24.20 | 24.17 | 24.19 | 3,709 | +0.05(+0.20%) |
Aug 21, 2018 | 24.23 | 24.23 | 23.96 | 24.14 | 8,536 | -0.17(-0.68%) |
Aug 20, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 43 | +0.00(+0.00%) |
Aug 17, 2018 | 24.29 | 24.37 | 24.22 | 24.31 | 6,525 | +0.16(+0.65%) |
Aug 16, 2018 | 24.20 | 24.20 | 24.15 | 24.15 | 12,764 | +0.21(+0.87%) |
Aug 15, 2018 | 23.90 | 23.94 | 23.89 | 23.94 | 3,576 | +0.03(+0.12%) |
Aug 14, 2018 | 23.85 | 23.92 | 23.85 | 23.92 | 1,611 | +0.12(+0.50%) |
Aug 13, 2018 | 23.85 | 23.85 | 23.80 | 23.80 | 1,866 | +0.07(+0.28%) |
Aug 10, 2018 | 23.74 | 23.78 | 23.73 | 23.73 | 9,471 | -0.01(-0.06%) |
Aug 09, 2018 | 23.85 | 23.85 | 23.75 | 23.75 | 10,468 | -0.06(-0.24%) |
Aug 08, 2018 | 23.85 | 23.85 | 23.78 | 23.80 | 4,705 | -0.02(-0.08%) |
Aug 07, 2018 | 23.75 | 23.89 | 23.74 | 23.82 | 6,740 | +0.07(+0.28%) |
Aug 06, 2018 | 23.75 | 23.75 | 23.70 | 23.75 | 3,527 | -0.05(-0.20%) |
Aug 03, 2018 | 23.76 | 23.80 | 23.76 | 23.80 | 1,683 | +0.11(+0.48%) |
Aug 02, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 3,006 | +0.09(+0.36%) |