Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.99 | 23.57 | 22.86 | 22.86 | 19,234 | -0.17(-0.75%) |
Oct 30, 2018 | 22.62 | 23.08 | 22.56 | 23.03 | 29,654 | +0.43(+1.90%) |
Oct 29, 2018 | 23.77 | 23.77 | 22.53 | 22.60 | 32,885 | -0.83(-3.56%) |
Oct 26, 2018 | 23.19 | 23.44 | 23.06 | 23.44 | 20,197 | +0.05(+0.22%) |
Oct 25, 2018 | 23.29 | 23.77 | 23.29 | 23.39 | 15,168 | +0.24(+1.05%) |
Oct 24, 2018 | 23.08 | 23.44 | 23.08 | 23.14 | 25,134 | +0.00(+0.00%) |
Oct 23, 2018 | 23.17 | 23.37 | 22.89 | 23.14 | 19,560 | -0.07(-0.30%) |
Oct 22, 2018 | 23.21 | 23.57 | 23.16 | 23.21 | 18,932 | +0.01(+0.02%) |
Oct 19, 2018 | 23.00 | 23.37 | 22.90 | 23.21 | 31,418 | +0.30(+1.29%) |
Oct 18, 2018 | 23.61 | 23.61 | 22.75 | 22.91 | 43,046 | -0.88(-3.70%) |
Oct 17, 2018 | 24.10 | 24.16 | 23.71 | 23.79 | 12,449 | -0.32(-1.35%) |
Oct 16, 2018 | 24.09 | 24.13 | 23.75 | 24.12 | 28,278 | +0.14(+0.58%) |
Oct 15, 2018 | 24.34 | 24.44 | 23.91 | 23.98 | 17,155 | -0.16(-0.65%) |
Oct 12, 2018 | 24.23 | 25.00 | 24.13 | 24.13 | 24,858 | +0.25(+1.04%) |
Oct 11, 2018 | 23.66 | 24.31 | 23.66 | 23.88 | 50,980 | +0.03(+0.12%) |
Oct 10, 2018 | 24.91 | 24.91 | 23.72 | 23.85 | 69,261 | -1.06(-4.25%) |
Oct 09, 2018 | 25.12 | 25.26 | 24.89 | 24.91 | 32,326 | -0.25(-1.01%) |
Oct 08, 2018 | 24.89 | 25.48 | 24.89 | 25.17 | 9,494 | +0.30(+1.21%) |
Oct 05, 2018 | 25.50 | 25.67 | 24.76 | 24.87 | 25,203 | -0.65(-2.54%) |
Oct 04, 2018 | 26.32 | 26.32 | 25.23 | 25.52 | 27,152 | -0.35(-1.34%) |
Oct 03, 2018 | 26.43 | 26.43 | 25.85 | 25.86 | 14,466 | -0.64(-2.40%) |
Oct 02, 2018 | 26.86 | 26.86 | 26.07 | 26.50 | 13,483 | +0.14(+0.55%) |
Oct 01, 2018 | 26.65 | 26.97 | 26.25 | 26.36 | 80,587 | -0.16(-0.61%) |
Sep 28, 2018 | 25.72 | 26.64 | 25.53 | 26.52 | 69,223 | +0.45(+1.73%) |
Sep 27, 2018 | 25.11 | 26.07 | 24.85 | 26.07 | 147,909 | +1.18(+4.72%) |
Sep 26, 2018 | 24.83 | 25.11 | 24.72 | 24.89 | 27,687 | +0.21(+0.87%) |
Sep 25, 2018 | 25.16 | 25.18 | 24.63 | 24.68 | 44,311 | -0.67(-2.63%) |
Sep 24, 2018 | 25.48 | 25.53 | 24.75 | 25.34 | 28,614 | -0.14(-0.57%) |
Sep 21, 2018 | 25.61 | 25.72 | 25.43 | 25.49 | 115,142 | -0.27(-1.03%) |
Sep 20, 2018 | 24.90 | 25.75 | 24.90 | 25.75 | 32,205 | +1.08(+4.39%) |
Sep 19, 2018 | 25.84 | 25.84 | 24.67 | 24.67 | 28,811 | -1.04(-4.05%) |
Sep 18, 2018 | 25.99 | 25.99 | 25.63 | 25.71 | 75,823 | -0.03(-0.13%) |
Sep 17, 2018 | 25.70 | 25.83 | 25.62 | 25.75 | 39,688 | +0.03(+0.13%) |
Sep 14, 2018 | 25.92 | 26.36 | 25.65 | 25.71 | 36,079 | -0.07(-0.27%) |
Sep 13, 2018 | 25.08 | 26.05 | 25.03 | 25.78 | 19,762 | +0.99(+4.00%) |
Sep 12, 2018 | 25.02 | 25.27 | 24.79 | 24.79 | 24,026 | +0.03(+0.14%) |
Sep 11, 2018 | 24.67 | 25.03 | 24.60 | 24.76 | 5,185 | +0.00(+0.00%) |
Sep 10, 2018 | 24.64 | 24.76 | 24.63 | 24.76 | 3,678 | +0.51(+2.10%) |
Sep 07, 2018 | 24.87 | 24.87 | 24.25 | 24.25 | 18,816 | -0.93(-3.70%) |
Sep 06, 2018 | 24.56 | 25.18 | 24.50 | 25.18 | 27,846 | +0.51(+2.07%) |
Sep 05, 2018 | 24.78 | 24.94 | 24.67 | 24.67 | 9,972 | -0.05(-0.19%) |
Sep 04, 2018 | 24.93 | 25.03 | 24.56 | 24.72 | 23,396 | -0.28(-1.10%) |
Aug 31, 2018 | 24.99 | 24.99 | 24.99 | 0 | -0.19(-0.77%) | |
Aug 30, 2018 | 25.65 | 25.65 | 25.18 | 25.19 | 11,084 | -0.43(-1.66%) |
Aug 29, 2018 | 25.45 | 25.61 | 25.26 | 25.61 | 23,837 | -0.19(-0.74%) |
Aug 28, 2018 | 26.13 | 26.13 | 25.32 | 25.80 | 40,457 | -0.29(-1.13%) |
Aug 27, 2018 | 26.17 | 26.36 | 25.68 | 26.10 | 24,598 | +0.27(+1.05%) |
Aug 24, 2018 | 25.23 | 25.83 | 25.20 | 25.83 | 56,113 | +1.05(+4.24%) |
Aug 23, 2018 | 24.56 | 25.33 | 24.42 | 24.78 | 63,971 | +0.39(+1.59%) |
Aug 22, 2018 | 23.82 | 24.54 | 23.82 | 24.39 | 32,842 | +0.57(+2.40%) |
Aug 21, 2018 | 23.96 | 24.01 | 23.79 | 23.82 | 14,932 | +0.13(+0.54%) |
Aug 20, 2018 | 23.53 | 23.78 | 23.53 | 23.69 | 19,923 | +0.32(+1.36%) |
Aug 17, 2018 | 23.69 | 23.76 | 23.37 | 23.37 | 18,011 | -0.39(-1.63%) |
Aug 16, 2018 | 23.38 | 23.82 | 23.38 | 23.76 | 9,726 | +0.74(+3.24%) |
Aug 15, 2018 | 23.51 | 23.80 | 23.02 | 23.02 | 24,651 | -0.60(-2.54%) |
Aug 14, 2018 | 23.77 | 23.88 | 23.62 | 23.62 | 15,301 | -0.03(-0.15%) |
Aug 13, 2018 | 23.73 | 23.80 | 23.56 | 23.65 | 30,576 | -0.14(-0.58%) |
Aug 10, 2018 | 23.59 | 23.86 | 23.59 | 23.79 | 21,129 | +0.36(+1.55%) |
Aug 09, 2018 | 23.42 | 23.82 | 23.42 | 23.43 | 58,839 | +0.18(+0.77%) |
Aug 08, 2018 | 23.18 | 23.54 | 23.03 | 23.25 | 136,766 | -0.16(-0.67%) |
Aug 07, 2018 | 23.24 | 23.40 | 22.89 | 23.40 | 23,394 | +0.33(+1.41%) |
Aug 06, 2018 | 23.35 | 23.38 | 23.03 | 23.08 | 17,123 | -0.12(-0.51%) |
Aug 03, 2018 | 23.67 | 23.96 | 22.70 | 23.19 | 102,355 | -0.06(-0.25%) |
Aug 02, 2018 | 23.06 | 23.41 | 23.06 | 23.25 | 52,140 | +0.38(+1.67%) |