Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.01 | 23.58 | 22.87 | 22.87 | 19,221 | -0.17(-0.75%) |
Oct 30, 2018 | 22.64 | 23.10 | 22.57 | 23.05 | 29,634 | +0.43(+1.90%) |
Oct 29, 2018 | 23.79 | 23.79 | 22.55 | 22.62 | 32,863 | -0.83(-3.56%) |
Oct 26, 2018 | 23.20 | 23.46 | 23.08 | 23.45 | 20,183 | +0.05(+0.22%) |
Oct 25, 2018 | 23.30 | 23.79 | 23.30 | 23.40 | 15,158 | +0.24(+1.05%) |
Oct 24, 2018 | 23.09 | 23.45 | 23.09 | 23.16 | 25,117 | +0.00(+0.00%) |
Oct 23, 2018 | 23.19 | 23.39 | 22.90 | 23.16 | 19,547 | -0.07(-0.30%) |
Oct 22, 2018 | 23.22 | 23.58 | 23.17 | 23.23 | 18,919 | +0.01(+0.02%) |
Oct 19, 2018 | 23.01 | 23.39 | 22.91 | 23.22 | 31,397 | +0.30(+1.29%) |
Oct 18, 2018 | 23.62 | 23.62 | 22.77 | 22.93 | 43,017 | -0.88(-3.70%) |
Oct 17, 2018 | 24.11 | 24.17 | 23.73 | 23.81 | 12,441 | -0.32(-1.35%) |
Oct 16, 2018 | 24.11 | 24.14 | 23.77 | 24.13 | 28,259 | +0.14(+0.58%) |
Oct 15, 2018 | 24.35 | 24.45 | 23.92 | 23.99 | 17,144 | -0.16(-0.65%) |
Oct 12, 2018 | 24.24 | 25.02 | 24.15 | 24.15 | 24,841 | +0.25(+1.04%) |
Oct 11, 2018 | 23.68 | 24.32 | 23.68 | 23.90 | 50,946 | +0.03(+0.12%) |
Oct 10, 2018 | 24.93 | 24.93 | 23.74 | 23.87 | 69,215 | -1.06(-4.25%) |
Oct 09, 2018 | 25.14 | 25.28 | 24.90 | 24.93 | 32,304 | -0.25(-1.01%) |
Oct 08, 2018 | 24.91 | 25.50 | 24.91 | 25.19 | 9,488 | +0.30(+1.21%) |
Oct 05, 2018 | 25.52 | 25.69 | 24.78 | 24.89 | 25,186 | -0.65(-2.54%) |
Oct 04, 2018 | 26.34 | 26.34 | 25.24 | 25.53 | 27,134 | -0.35(-1.34%) |
Oct 03, 2018 | 26.44 | 26.44 | 25.87 | 25.88 | 14,456 | -0.64(-2.40%) |
Oct 02, 2018 | 26.87 | 26.87 | 26.09 | 26.52 | 13,474 | +0.14(+0.55%) |
Oct 01, 2018 | 26.66 | 26.98 | 26.26 | 26.37 | 80,533 | -0.16(-0.61%) |
Sep 28, 2018 | 25.74 | 26.66 | 25.55 | 26.54 | 69,177 | +0.45(+1.73%) |
Sep 27, 2018 | 25.13 | 26.09 | 24.87 | 26.09 | 147,810 | +1.18(+4.72%) |
Sep 26, 2018 | 24.85 | 25.12 | 24.74 | 24.91 | 27,669 | +0.21(+0.87%) |
Sep 25, 2018 | 25.18 | 25.20 | 24.65 | 24.69 | 44,282 | -0.67(-2.63%) |
Sep 24, 2018 | 25.49 | 25.55 | 24.76 | 25.36 | 28,595 | -0.14(-0.57%) |
Sep 21, 2018 | 25.63 | 25.74 | 25.45 | 25.51 | 115,065 | -0.27(-1.03%) |
Sep 20, 2018 | 24.91 | 25.77 | 24.91 | 25.77 | 32,183 | +1.08(+4.39%) |
Sep 19, 2018 | 25.85 | 25.85 | 24.69 | 24.69 | 28,792 | -1.04(-4.05%) |
Sep 18, 2018 | 26.00 | 26.00 | 25.65 | 25.73 | 75,772 | -0.03(-0.14%) |
Sep 17, 2018 | 25.71 | 25.85 | 25.63 | 25.77 | 39,662 | +0.03(+0.14%) |
Sep 14, 2018 | 25.94 | 26.37 | 25.67 | 25.73 | 36,055 | -0.07(-0.27%) |
Sep 13, 2018 | 25.09 | 26.07 | 25.04 | 25.80 | 19,749 | +0.99(+4.00%) |
Sep 12, 2018 | 25.04 | 25.29 | 24.81 | 24.81 | 24,010 | +0.03(+0.14%) |
Sep 11, 2018 | 24.68 | 25.05 | 24.61 | 24.78 | 5,182 | +0.00(+0.00%) |
Sep 10, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 3,676 | +0.51(+2.10%) |
Sep 07, 2018 | 24.89 | 24.89 | 24.26 | 24.26 | 18,803 | -0.93(-3.70%) |
Sep 06, 2018 | 24.58 | 25.20 | 24.52 | 25.20 | 27,827 | +0.51(+2.07%) |
Sep 05, 2018 | 24.80 | 24.95 | 24.68 | 24.69 | 9,966 | -0.05(-0.19%) |
Sep 04, 2018 | 24.94 | 25.05 | 24.57 | 24.73 | 23,380 | -0.28(-1.10%) |
Aug 31, 2018 | 25.01 | 25.01 | 25.01 | 0 | -0.19(-0.77%) | |
Aug 30, 2018 | 25.67 | 25.67 | 25.20 | 25.20 | 11,077 | -0.43(-1.66%) |
Aug 29, 2018 | 25.46 | 25.63 | 25.27 | 25.63 | 23,821 | -0.19(-0.74%) |
Aug 28, 2018 | 26.15 | 26.15 | 25.34 | 25.82 | 40,430 | -0.29(-1.13%) |
Aug 27, 2018 | 26.19 | 26.38 | 25.70 | 26.12 | 24,581 | +0.27(+1.05%) |
Aug 24, 2018 | 25.25 | 25.84 | 25.21 | 25.84 | 56,076 | +1.05(+4.24%) |
Aug 23, 2018 | 24.57 | 25.35 | 24.44 | 24.79 | 63,928 | +0.39(+1.59%) |
Aug 22, 2018 | 23.84 | 24.56 | 23.84 | 24.41 | 32,820 | +0.57(+2.40%) |
Aug 21, 2018 | 23.97 | 24.03 | 23.80 | 23.83 | 14,922 | +0.13(+0.54%) |
Aug 20, 2018 | 23.55 | 23.79 | 23.55 | 23.71 | 19,910 | +0.32(+1.36%) |
Aug 17, 2018 | 23.71 | 23.78 | 23.39 | 23.39 | 17,999 | -0.39(-1.63%) |
Aug 16, 2018 | 23.40 | 23.83 | 23.40 | 23.78 | 9,719 | +0.75(+3.24%) |
Aug 15, 2018 | 23.53 | 23.82 | 23.03 | 23.03 | 24,635 | -0.60(-2.54%) |
Aug 14, 2018 | 23.78 | 23.89 | 23.63 | 23.63 | 15,291 | -0.03(-0.15%) |
Aug 13, 2018 | 23.75 | 23.82 | 23.57 | 23.67 | 30,556 | -0.14(-0.58%) |
Aug 10, 2018 | 23.60 | 23.88 | 23.60 | 23.80 | 21,115 | +0.36(+1.55%) |
Aug 09, 2018 | 23.43 | 23.84 | 23.43 | 23.44 | 58,800 | +0.18(+0.77%) |
Aug 08, 2018 | 23.20 | 23.56 | 23.05 | 23.26 | 136,675 | -0.16(-0.67%) |
Aug 07, 2018 | 23.26 | 23.42 | 22.91 | 23.42 | 23,378 | +0.33(+1.41%) |
Aug 06, 2018 | 23.37 | 23.39 | 23.04 | 23.09 | 17,111 | -0.12(-0.51%) |
Aug 03, 2018 | 23.69 | 23.98 | 22.72 | 23.21 | 102,286 | -0.06(-0.25%) |
Aug 02, 2018 | 23.08 | 23.43 | 23.08 | 23.27 | 52,105 | +0.38(+1.67%) |