Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.58 | 23.80 | 23.29 | 23.47 | 2,370,585 | +0.05(+0.20%) |
Oct 30, 2018 | 23.54 | 23.75 | 23.36 | 23.42 | 1,801,401 | -0.10(-0.43%) |
Oct 29, 2018 | 23.84 | 24.08 | 23.43 | 23.53 | 1,293,071 | -0.10(-0.43%) |
Oct 26, 2018 | 24.16 | 24.16 | 23.48 | 23.63 | 1,684,279 | -0.71(-2.93%) |
Oct 25, 2018 | 23.94 | 24.46 | 23.78 | 24.34 | 689,805 | +0.46(+1.95%) |
Oct 24, 2018 | 23.92 | 24.18 | 23.77 | 23.87 | 721,597 | -0.07(-0.29%) |
Oct 23, 2018 | 23.52 | 24.04 | 23.36 | 23.94 | 860,943 | +0.26(+1.08%) |
Oct 22, 2018 | 24.11 | 24.26 | 23.68 | 23.69 | 587,501 | -0.36(-1.48%) |
Oct 19, 2018 | 24.11 | 24.31 | 24.01 | 24.04 | 492,490 | -0.06(-0.26%) |
Oct 18, 2018 | 24.40 | 24.56 | 23.96 | 24.11 | 974,927 | -0.35(-1.43%) |
Oct 17, 2018 | 24.50 | 24.61 | 24.28 | 24.46 | 1,133,385 | -0.05(-0.22%) |
Oct 16, 2018 | 24.12 | 24.63 | 23.94 | 24.51 | 905,288 | +0.50(+2.10%) |
Oct 15, 2018 | 23.67 | 24.20 | 23.60 | 24.01 | 1,041,710 | +0.28(+1.18%) |
Oct 12, 2018 | 24.06 | 24.06 | 23.40 | 23.73 | 1,288,092 | -0.09(-0.39%) |
Oct 11, 2018 | 24.47 | 24.54 | 23.70 | 23.82 | 2,891,335 | -0.76(-3.09%) |
Oct 10, 2018 | 25.25 | 25.35 | 24.56 | 24.58 | 1,098,557 | -0.77(-3.03%) |
Oct 09, 2018 | 25.26 | 25.46 | 25.12 | 25.35 | 1,707,393 | +0.12(+0.49%) |
Oct 08, 2018 | 24.92 | 25.33 | 24.92 | 25.22 | 784,897 | +0.33(+1.34%) |
Oct 05, 2018 | 24.76 | 25.07 | 24.76 | 24.89 | 1,091,095 | +0.14(+0.56%) |
Oct 04, 2018 | 24.82 | 25.01 | 24.45 | 24.75 | 888,617 | -0.22(-0.90%) |
Oct 03, 2018 | 25.16 | 25.33 | 24.81 | 24.97 | 1,688,807 | -0.17(-0.68%) |
Oct 02, 2018 | 25.15 | 25.27 | 25.07 | 25.14 | 1,212,639 | +0.02(+0.06%) |
Oct 01, 2018 | 25.32 | 25.40 | 25.10 | 25.13 | 1,893,411 | -0.22(-0.86%) |
Sep 28, 2018 | 24.65 | 25.35 | 24.65 | 25.35 | 2,037,091 | +0.69(+2.80%) |
Sep 27, 2018 | 24.30 | 24.87 | 24.29 | 24.66 | 1,864,857 | +0.40(+1.66%) |
Sep 26, 2018 | 24.58 | 24.79 | 24.17 | 24.25 | 1,091,226 | -0.32(-1.29%) |
Sep 25, 2018 | 24.57 | 24.65 | 24.46 | 24.57 | 646,089 | +0.05(+0.22%) |
Sep 24, 2018 | 24.90 | 24.90 | 24.41 | 24.52 | 1,498,660 | -0.43(-1.71%) |
Sep 21, 2018 | 24.61 | 25.05 | 24.55 | 24.94 | 1,472,953 | +0.32(+1.29%) |
Sep 20, 2018 | 24.41 | 24.67 | 24.29 | 24.63 | 1,251,829 | +0.22(+0.92%) |
Sep 19, 2018 | 24.97 | 25.02 | 24.39 | 24.40 | 1,029,386 | -0.56(-2.23%) |
Sep 18, 2018 | 25.11 | 25.20 | 24.95 | 24.96 | 540,330 | -0.18(-0.71%) |
Sep 17, 2018 | 24.80 | 25.21 | 24.75 | 25.14 | 754,229 | +0.31(+1.25%) |
Sep 14, 2018 | 25.01 | 25.01 | 24.57 | 24.83 | 583,239 | -0.23(-0.92%) |
Sep 13, 2018 | 25.13 | 25.23 | 24.97 | 25.06 | 734,182 | -0.03(-0.12%) |
Sep 12, 2018 | 25.33 | 25.33 | 25.01 | 25.09 | 722,164 | -0.24(-0.94%) |
Sep 11, 2018 | 25.20 | 25.40 | 25.16 | 25.33 | 536,400 | -0.01(-0.03%) |
Sep 10, 2018 | 25.35 | 25.66 | 25.31 | 25.33 | 558,503 | +0.02(+0.09%) |
Sep 07, 2018 | 25.52 | 25.52 | 25.22 | 25.31 | 538,354 | -0.15(-0.57%) |
Sep 06, 2018 | 25.43 | 25.54 | 25.34 | 25.46 | 663,820 | +0.07(+0.27%) |
Sep 05, 2018 | 25.48 | 25.69 | 25.30 | 25.39 | 827,544 | -0.17(-0.66%) |
Sep 04, 2018 | 25.90 | 26.02 | 25.48 | 25.56 | 728,431 | -0.45(-1.74%) |
Aug 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | +0.19(+0.74%) | |
Aug 30, 2018 | 26.06 | 26.07 | 25.77 | 25.82 | 742,263 | -0.18(-0.71%) |
Aug 29, 2018 | 26.02 | 26.12 | 25.88 | 26.00 | 757,790 | +0.03(+0.12%) |
Aug 28, 2018 | 25.54 | 25.98 | 25.45 | 25.97 | 743,154 | +0.44(+1.72%) |
Aug 27, 2018 | 25.38 | 25.53 | 25.22 | 25.53 | 902,287 | +0.20(+0.79%) |
Aug 24, 2018 | 25.22 | 25.40 | 25.17 | 25.33 | 455,610 | +0.03(+0.12%) |
Aug 23, 2018 | 25.60 | 25.65 | 25.24 | 25.30 | 998,550 | -0.25(-0.99%) |
Aug 22, 2018 | 25.46 | 25.66 | 25.45 | 25.56 | 737,447 | -0.02(-0.06%) |
Aug 21, 2018 | 25.86 | 26.06 | 25.46 | 25.57 | 1,484,448 | -0.55(-2.09%) |
Aug 20, 2018 | 26.25 | 26.35 | 26.06 | 26.12 | 1,158,733 | -0.11(-0.41%) |
Aug 17, 2018 | 26.05 | 26.26 | 26.04 | 26.23 | 800,896 | +0.12(+0.44%) |
Aug 16, 2018 | 25.72 | 26.13 | 25.62 | 26.11 | 971,812 | +0.32(+1.25%) |
Aug 15, 2018 | 25.76 | 26.18 | 25.61 | 25.79 | 1,571,512 | -0.02(-0.06%) |
Aug 14, 2018 | 25.59 | 25.99 | 25.47 | 25.80 | 1,071,908 | +0.29(+1.14%) |
Aug 13, 2018 | 25.79 | 25.90 | 25.50 | 25.51 | 933,923 | -0.21(-0.81%) |
Aug 10, 2018 | 26.03 | 26.14 | 25.71 | 25.72 | 782,682 | -0.41(-1.56%) |
Aug 09, 2018 | 26.38 | 26.38 | 26.05 | 26.13 | 844,373 | -0.30(-1.13%) |
Aug 08, 2018 | 26.60 | 26.67 | 26.33 | 26.43 | 638,957 | -0.12(-0.43%) |
Aug 07, 2018 | 26.47 | 26.58 | 26.23 | 26.54 | 1,072,529 | +0.07(+0.26%) |
Aug 06, 2018 | 26.17 | 26.50 | 26.03 | 26.47 | 777,213 | +0.34(+1.29%) |
Aug 03, 2018 | 25.81 | 26.14 | 25.73 | 26.13 | 630,986 | +0.38(+1.46%) |
Aug 02, 2018 | 26.20 | 26.36 | 25.74 | 25.76 | 1,252,375 | -0.57(-2.16%) |