Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.10 | 23.14 | 23.01 | 23.05 | 43,217 | -0.01(-0.03%) |
Oct 30, 2018 | 22.92 | 23.06 | 22.92 | 23.06 | 7,446 | +0.15(+0.63%) |
Oct 29, 2018 | 23.24 | 23.25 | 22.80 | 22.91 | 14,896 | -0.22(-0.95%) |
Oct 26, 2018 | 22.98 | 23.20 | 22.85 | 23.13 | 29,129 | +0.03(+0.15%) |
Oct 25, 2018 | 23.04 | 23.20 | 23.04 | 23.10 | 56,726 | +0.27(+1.19%) |
Oct 24, 2018 | 23.16 | 23.18 | 22.82 | 22.82 | 10,203 | -0.44(-1.89%) |
Oct 23, 2018 | 23.02 | 23.28 | 22.95 | 23.26 | 101,535 | -0.21(-0.91%) |
Oct 22, 2018 | 23.56 | 23.56 | 23.42 | 23.48 | 15,303 | +0.02(+0.08%) |
Oct 19, 2018 | 23.41 | 23.49 | 23.37 | 23.46 | 7,728 | +0.25(+1.07%) |
Oct 18, 2018 | 23.47 | 23.47 | 23.15 | 23.21 | 23,025 | -0.22(-0.95%) |
Oct 17, 2018 | 23.46 | 23.50 | 23.36 | 23.43 | 5,466 | +0.02(+0.07%) |
Oct 16, 2018 | 23.31 | 23.42 | 23.27 | 23.42 | 12,274 | +0.41(+1.79%) |
Oct 15, 2018 | 22.99 | 23.10 | 22.99 | 23.00 | 12,299 | -0.11(-0.47%) |
Oct 12, 2018 | 23.23 | 23.23 | 22.94 | 23.11 | 31,269 | +0.06(+0.26%) |
Oct 11, 2018 | 23.26 | 23.34 | 22.95 | 23.05 | 31,305 | -0.21(-0.90%) |
Oct 10, 2018 | 23.74 | 23.74 | 23.26 | 23.26 | 27,738 | -0.57(-2.39%) |
Oct 09, 2018 | 23.69 | 23.84 | 23.69 | 23.83 | 4,716 | +0.12(+0.52%) |
Oct 08, 2018 | 23.62 | 23.74 | 23.60 | 23.71 | 32,710 | -0.09(-0.39%) |
Oct 05, 2018 | 23.84 | 23.84 | 23.72 | 23.80 | 15,099 | -0.04(-0.18%) |
Oct 04, 2018 | 24.00 | 24.00 | 23.72 | 23.84 | 36,146 | -0.42(-1.73%) |
Oct 03, 2018 | 24.43 | 24.48 | 24.23 | 24.26 | 17,168 | -0.10(-0.43%) |
Oct 02, 2018 | 24.37 | 24.42 | 24.28 | 24.37 | 12,362 | -0.38(-1.55%) |
Oct 01, 2018 | 24.79 | 24.79 | 24.71 | 24.75 | 10,762 | +0.02(+0.07%) |
Sep 28, 2018 | 24.76 | 24.83 | 24.69 | 24.74 | 12,127 | -0.16(-0.64%) |
Sep 27, 2018 | 24.95 | 25.04 | 24.89 | 24.90 | 19,852 | -0.17(-0.69%) |
Sep 26, 2018 | 25.04 | 25.16 | 25.04 | 25.07 | 6,215 | +0.04(+0.16%) |
Sep 25, 2018 | 25.11 | 25.11 | 25.01 | 25.03 | 22,643 | +0.00(+0.00%) |
Sep 24, 2018 | 25.14 | 25.14 | 25.00 | 25.03 | 6,795 | -0.18(-0.73%) |
Sep 21, 2018 | 25.21 | 25.25 | 25.18 | 25.21 | 5,992 | +0.01(+0.03%) |
Sep 20, 2018 | 25.20 | 25.25 | 25.13 | 25.20 | 52,306 | +0.06(+0.23%) |
Sep 19, 2018 | 25.10 | 25.17 | 25.10 | 25.15 | 16,311 | +0.09(+0.38%) |
Sep 18, 2018 | 25.00 | 25.11 | 25.00 | 25.05 | 5,627 | +0.26(+1.03%) |
Sep 17, 2018 | 24.80 | 24.91 | 24.80 | 24.80 | 25,015 | -0.02(-0.09%) |
Sep 14, 2018 | 24.89 | 24.89 | 24.75 | 24.82 | 15,821 | -0.10(-0.41%) |
Sep 13, 2018 | 24.98 | 25.01 | 24.87 | 24.92 | 44,176 | +0.17(+0.67%) |
Sep 12, 2018 | 24.53 | 24.76 | 24.53 | 24.75 | 8,501 | +0.31(+1.26%) |
Sep 11, 2018 | 24.34 | 24.46 | 24.28 | 24.45 | 12,314 | +0.02(+0.07%) |
Sep 10, 2018 | 24.51 | 24.51 | 24.41 | 24.43 | 10,319 | -0.03(-0.10%) |
Sep 07, 2018 | 24.46 | 24.57 | 24.39 | 24.45 | 21,095 | -0.25(-1.01%) |
Sep 06, 2018 | 24.71 | 24.75 | 24.56 | 24.70 | 14,822 | -0.05(-0.20%) |
Sep 05, 2018 | 24.65 | 24.75 | 24.60 | 24.75 | 318,336 | -0.06(-0.24%) |
Sep 04, 2018 | 24.84 | 24.85 | 24.75 | 24.81 | 15,116 | -0.40(-1.59%) |
Aug 31, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 25.32 | 25.36 | 25.21 | 25.27 | 8,177 | -0.36(-1.42%) |
Aug 29, 2018 | 25.48 | 25.63 | 25.45 | 25.63 | 3,707 | +0.18(+0.70%) |
Aug 28, 2018 | 25.56 | 25.56 | 25.45 | 25.46 | 11,566 | -0.08(-0.33%) |
Aug 27, 2018 | 25.45 | 25.57 | 25.45 | 25.54 | 96,168 | +0.28(+1.12%) |
Aug 24, 2018 | 25.17 | 25.25 | 25.17 | 25.25 | 8,629 | +0.22(+0.87%) |
Aug 23, 2018 | 25.11 | 25.13 | 25.03 | 25.04 | 10,717 | -0.25(-0.99%) |
Aug 22, 2018 | 25.29 | 25.34 | 25.28 | 25.29 | 8,897 | +0.06(+0.23%) |
Aug 21, 2018 | 25.26 | 25.27 | 25.19 | 25.23 | 54,467 | +0.12(+0.47%) |
Aug 20, 2018 | 25.07 | 25.13 | 25.06 | 25.11 | 18,542 | +0.07(+0.27%) |
Aug 17, 2018 | 24.80 | 25.07 | 24.77 | 25.05 | 8,629 | +0.23(+0.91%) |
Aug 16, 2018 | 24.75 | 24.85 | 24.72 | 24.82 | 43,277 | +0.33(+1.36%) |
Aug 15, 2018 | 24.41 | 24.56 | 24.37 | 24.49 | 13,153 | -0.35(-1.41%) |
Aug 14, 2018 | 24.79 | 24.84 | 24.75 | 24.84 | 9,927 | +0.08(+0.34%) |
Aug 13, 2018 | 24.88 | 24.91 | 24.74 | 24.75 | 15,079 | -0.15(-0.60%) |
Aug 10, 2018 | 24.98 | 24.98 | 24.88 | 24.90 | 10,667 | -0.47(-1.84%) |
Aug 09, 2018 | 25.42 | 25.42 | 25.32 | 25.37 | 4,590 | -0.07(-0.26%) |
Aug 08, 2018 | 25.37 | 25.44 | 25.32 | 25.44 | 10,024 | -0.06(-0.23%) |
Aug 07, 2018 | 25.51 | 25.53 | 25.48 | 25.50 | 14,669 | +0.34(+1.36%) |
Aug 06, 2018 | 25.16 | 25.22 | 25.10 | 25.15 | 11,800 | -0.18(-0.69%) |
Aug 03, 2018 | 25.20 | 25.34 | 25.20 | 25.33 | 13,783 | +0.11(+0.43%) |
Aug 02, 2018 | 25.10 | 25.25 | 25.03 | 25.22 | 9,018 | -0.19(-0.76%) |