Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.29 | 24.29 | 23.86 | 23.87 | 30,754 | -0.34(-1.39%) |
Oct 30, 2018 | 23.93 | 24.22 | 23.88 | 24.21 | 18,234 | +0.74(+3.16%) |
Oct 29, 2018 | 23.49 | 23.96 | 23.43 | 23.47 | 22,486 | +0.12(+0.50%) |
Oct 26, 2018 | 23.39 | 23.52 | 23.14 | 23.35 | 13,600 | -0.16(-0.68%) |
Oct 25, 2018 | 23.05 | 23.60 | 21.43 | 23.51 | 16,932 | +0.32(+1.38%) |
Oct 24, 2018 | 23.32 | 23.63 | 22.95 | 23.19 | 12,059 | -0.38(-1.61%) |
Oct 23, 2018 | 23.43 | 23.57 | 23.01 | 23.57 | 19,082 | -0.08(-0.33%) |
Oct 22, 2018 | 23.44 | 23.75 | 23.30 | 23.65 | 11,425 | -0.05(-0.22%) |
Oct 19, 2018 | 23.75 | 23.95 | 23.70 | 23.70 | 1,400 | -0.03(-0.11%) |
Oct 18, 2018 | 23.81 | 23.81 | 23.70 | 23.73 | 9,194 | -0.29(-1.22%) |
Oct 17, 2018 | 24.31 | 24.31 | 23.75 | 24.02 | 12,116 | -0.08(-0.34%) |
Oct 16, 2018 | 23.84 | 24.10 | 23.84 | 24.10 | 12,235 | +0.17(+0.71%) |
Oct 15, 2018 | 23.58 | 24.00 | 23.57 | 23.93 | 12,029 | +0.22(+0.93%) |
Oct 12, 2018 | 23.81 | 23.88 | 23.63 | 23.71 | 15,900 | -0.09(-0.38%) |
Oct 11, 2018 | 23.61 | 24.05 | 23.58 | 23.80 | 15,059 | +0.03(+0.13%) |
Oct 10, 2018 | 24.20 | 24.20 | 23.74 | 23.77 | 85,360 | -0.43(-1.78%) |
Oct 09, 2018 | 24.32 | 24.33 | 24.11 | 24.20 | 23,653 | -0.02(-0.09%) |
Oct 08, 2018 | 24.07 | 24.27 | 24.04 | 24.22 | 44,565 | -0.05(-0.19%) |
Oct 05, 2018 | 24.20 | 24.43 | 23.98 | 24.27 | 98,200 | -0.07(-0.29%) |
Oct 04, 2018 | 24.51 | 24.53 | 24.27 | 24.34 | 21,988 | -0.40(-1.63%) |
Oct 03, 2018 | 24.44 | 24.74 | 24.42 | 24.74 | 19,521 | +0.24(+1.00%) |
Oct 02, 2018 | 24.81 | 24.88 | 24.49 | 24.50 | 45,319 | -0.52(-2.08%) |
Oct 01, 2018 | 25.15 | 25.15 | 25.02 | 25.02 | 5,443 | -0.28(-1.11%) |
Sep 28, 2018 | 25.18 | 25.41 | 25.18 | 25.30 | 6,500 | +0.06(+0.24%) |
Sep 27, 2018 | 25.08 | 25.24 | 25.08 | 25.24 | 4,007 | -0.07(-0.29%) |
Sep 26, 2018 | 25.07 | 25.37 | 25.07 | 25.31 | 5,206 | +0.07(+0.29%) |
Sep 25, 2018 | 25.19 | 25.27 | 25.13 | 25.24 | 9,037 | +0.04(+0.17%) |
Sep 24, 2018 | 25.35 | 25.35 | 25.12 | 25.20 | 11,666 | -0.09(-0.36%) |
Sep 21, 2018 | 25.27 | 25.53 | 25.26 | 25.29 | 6,000 | -0.04(-0.14%) |
Sep 20, 2018 | 25.15 | 25.33 | 25.14 | 25.33 | 16,531 | +0.12(+0.49%) |
Sep 19, 2018 | 25.27 | 25.48 | 25.19 | 25.20 | 13,169 | -0.18(-0.71%) |
Sep 18, 2018 | 25.26 | 25.42 | 25.26 | 25.38 | 14,878 | +0.03(+0.12%) |
Sep 17, 2018 | 25.67 | 25.67 | 25.31 | 25.35 | 4,849 | -0.26(-1.02%) |
Sep 14, 2018 | 25.43 | 25.61 | 25.40 | 25.61 | 8,500 | +0.08(+0.31%) |
Sep 13, 2018 | 25.50 | 25.62 | 25.43 | 25.53 | 7,609 | -0.01(-0.04%) |
Sep 12, 2018 | 25.55 | 25.60 | 25.40 | 25.54 | 14,467 | -0.09(-0.35%) |
Sep 11, 2018 | 25.70 | 25.70 | 25.60 | 25.63 | 6,142 | -0.08(-0.30%) |
Sep 10, 2018 | 25.66 | 25.71 | 25.63 | 25.71 | 15,763 | +0.11(+0.42%) |
Sep 07, 2018 | 25.67 | 25.82 | 25.60 | 25.60 | 6,900 | -0.25(-0.97%) |
Sep 06, 2018 | 25.93 | 26.14 | 25.85 | 25.85 | 3,007 | -0.19(-0.73%) |
Sep 05, 2018 | 26.00 | 26.05 | 25.89 | 26.04 | 5,875 | -0.08(-0.30%) |
Sep 04, 2018 | 26.03 | 26.25 | 26.03 | 26.12 | 8,917 | -0.12(-0.44%) |
Aug 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.07(+0.25%) | |
Aug 30, 2018 | 26.14 | 26.17 | 26.14 | 26.17 | 1,910 | +0.01(+0.05%) |
Aug 29, 2018 | 26.02 | 26.23 | 26.02 | 26.16 | 5,114 | -0.15(-0.59%) |
Aug 28, 2018 | 26.16 | 26.36 | 26.09 | 26.31 | 4,982 | +0.02(+0.06%) |
Aug 27, 2018 | 26.39 | 26.55 | 26.28 | 26.30 | 7,961 | -0.12(-0.47%) |
Aug 24, 2018 | 26.75 | 26.75 | 26.33 | 26.42 | 8,900 | -0.26(-0.96%) |
Aug 23, 2018 | 26.66 | 26.68 | 26.46 | 26.68 | 6,504 | +0.10(+0.38%) |
Aug 22, 2018 | 26.54 | 26.70 | 26.54 | 26.58 | 6,961 | +0.08(+0.29%) |
Aug 21, 2018 | 26.35 | 26.56 | 26.35 | 26.50 | 2,654 | +0.27(+1.03%) |
Aug 20, 2018 | 26.41 | 26.41 | 26.08 | 26.23 | 9,090 | +0.16(+0.61%) |
Aug 17, 2018 | 26.20 | 26.20 | 25.78 | 26.07 | 6,700 | +0.13(+0.49%) |
Aug 16, 2018 | 26.00 | 26.00 | 25.94 | 25.94 | 1,301 | +0.23(+0.91%) |
Aug 15, 2018 | 26.29 | 26.29 | 25.68 | 25.71 | 2,618 | -0.58(-2.21%) |
Aug 14, 2018 | 25.91 | 26.32 | 25.91 | 26.29 | 1,064 | +0.31(+1.19%) |
Aug 13, 2018 | 26.39 | 26.39 | 25.94 | 25.98 | 5,468 | -0.12(-0.45%) |
Aug 10, 2018 | 25.93 | 26.10 | 25.79 | 26.10 | 2,100 | +0.09(+0.35%) |
Aug 09, 2018 | 25.83 | 26.16 | 25.83 | 26.01 | 4,628 | +0.01(+0.04%) |
Aug 08, 2018 | 26.00 | 26.00 | 25.90 | 26.00 | 2,210 | +0.10(+0.38%) |
Aug 07, 2018 | 25.55 | 25.97 | 25.55 | 25.90 | 9,989 | +0.21(+0.82%) |
Aug 06, 2018 | 25.50 | 25.77 | 25.50 | 25.69 | 10,515 | +0.03(+0.12%) |
Aug 03, 2018 | 25.99 | 25.99 | 25.59 | 25.66 | 4,900 | -0.22(-0.85%) |
Aug 02, 2018 | 25.70 | 25.88 | 25.60 | 25.88 | 4,021 | +0.22(+0.86%) |