Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.30 | 25.83 | 25.00 | 25.26 | 868,754 | +0.27(+1.08%) |
Oct 30, 2018 | 24.24 | 25.01 | 24.24 | 24.99 | 506,453 | +0.71(+2.92%) |
Oct 29, 2018 | 24.76 | 25.47 | 23.95 | 24.28 | 388,584 | -0.19(-0.78%) |
Oct 26, 2018 | 24.76 | 24.93 | 24.23 | 24.47 | 427,900 | -0.64(-2.55%) |
Oct 25, 2018 | 24.60 | 25.31 | 24.37 | 25.11 | 777,196 | +0.75(+3.08%) |
Oct 24, 2018 | 24.49 | 24.69 | 24.28 | 24.36 | 1,026,858 | -0.18(-0.73%) |
Oct 23, 2018 | 24.41 | 24.82 | 24.20 | 24.54 | 756,212 | -0.16(-0.65%) |
Oct 22, 2018 | 24.09 | 24.81 | 23.70 | 24.70 | 772,328 | +0.79(+3.30%) |
Oct 19, 2018 | 24.16 | 24.51 | 23.72 | 23.91 | 2,492,300 | -0.26(-1.08%) |
Oct 18, 2018 | 24.22 | 24.42 | 23.77 | 24.17 | 1,119,192 | -0.18(-0.74%) |
Oct 17, 2018 | 23.67 | 24.38 | 23.55 | 24.35 | 758,607 | +0.61(+2.57%) |
Oct 16, 2018 | 22.84 | 23.78 | 22.55 | 23.74 | 1,041,001 | +1.07(+4.72%) |
Oct 15, 2018 | 21.98 | 22.73 | 21.94 | 22.67 | 954,015 | +0.68(+3.09%) |
Oct 12, 2018 | 22.29 | 22.36 | 21.65 | 21.99 | 729,900 | +0.06(+0.27%) |
Oct 11, 2018 | 21.76 | 22.25 | 21.66 | 21.93 | 824,749 | +0.08(+0.37%) |
Oct 10, 2018 | 22.31 | 22.65 | 21.79 | 21.85 | 820,664 | -0.55(-2.46%) |
Oct 09, 2018 | 22.37 | 22.53 | 21.58 | 22.40 | 556,270 | +0.03(+0.13%) |
Oct 08, 2018 | 22.38 | 22.56 | 22.11 | 22.37 | 886,063 | -0.05(-0.22%) |
Oct 05, 2018 | 23.17 | 23.20 | 22.10 | 22.42 | 704,700 | -0.68(-2.94%) |
Oct 04, 2018 | 24.30 | 24.35 | 22.99 | 23.10 | 896,830 | -1.26(-5.17%) |
Oct 03, 2018 | 24.55 | 24.55 | 24.18 | 24.36 | 580,089 | -0.11(-0.45%) |
Oct 02, 2018 | 24.75 | 24.89 | 24.47 | 24.47 | 628,232 | -0.32(-1.29%) |
Oct 01, 2018 | 25.37 | 25.37 | 24.69 | 24.79 | 422,157 | -0.46(-1.82%) |
Sep 28, 2018 | 24.85 | 25.32 | 24.60 | 25.25 | 430,300 | +0.30(+1.20%) |
Sep 27, 2018 | 25.20 | 25.35 | 24.80 | 24.95 | 458,814 | -0.25(-0.99%) |
Sep 26, 2018 | 25.50 | 25.57 | 24.95 | 25.20 | 547,863 | -0.30(-1.18%) |
Sep 25, 2018 | 26.20 | 26.25 | 25.25 | 25.50 | 873,658 | -0.50(-1.92%) |
Sep 24, 2018 | 25.75 | 26.10 | 25.15 | 26.00 | 598,426 | +0.30(+1.17%) |
Sep 21, 2018 | 25.75 | 25.95 | 25.52 | 25.70 | 3,282,800 | -0.10(-0.39%) |
Sep 20, 2018 | 25.90 | 26.00 | 25.52 | 25.80 | 835,989 | +0.25(+0.98%) |
Sep 19, 2018 | 25.65 | 25.80 | 25.42 | 25.55 | 558,486 | -0.05(-0.20%) |
Sep 18, 2018 | 25.05 | 25.90 | 25.00 | 25.60 | 1,922,154 | +0.50(+1.99%) |
Sep 17, 2018 | 24.90 | 25.20 | 23.50 | 25.10 | 739,360 | +0.15(+0.60%) |
Sep 14, 2018 | 24.95 | 25.02 | 24.68 | 24.95 | 609,500 | +0.10(+0.40%) |
Sep 13, 2018 | 24.95 | 25.15 | 24.70 | 24.85 | 400,535 | -0.05(-0.20%) |
Sep 12, 2018 | 24.45 | 24.90 | 24.10 | 24.90 | 555,554 | +0.50(+2.05%) |
Sep 11, 2018 | 24.20 | 24.55 | 24.10 | 24.40 | 706,495 | +0.20(+0.83%) |
Sep 10, 2018 | 24.80 | 24.85 | 23.75 | 24.20 | 716,656 | -0.55(-2.22%) |
Sep 07, 2018 | 24.95 | 25.20 | 24.56 | 24.75 | 653,200 | -0.25(-1.00%) |
Sep 06, 2018 | 24.35 | 25.07 | 24.32 | 25.00 | 737,063 | +0.60(+2.46%) |
Sep 05, 2018 | 24.15 | 24.50 | 23.70 | 24.40 | 671,358 | +0.25(+1.04%) |
Sep 04, 2018 | 24.75 | 24.75 | 23.60 | 24.15 | 695,273 | -0.85(-3.40%) |
Aug 31, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
Aug 30, 2018 | 25.70 | 26.00 | 25.05 | 25.15 | 540,209 | -0.60(-2.33%) |
Aug 29, 2018 | 26.10 | 26.10 | 25.55 | 25.75 | 370,604 | -0.30(-1.15%) |
Aug 28, 2018 | 25.85 | 26.35 | 25.80 | 26.05 | 404,408 | +0.35(+1.36%) |
Aug 27, 2018 | 25.75 | 26.20 | 25.62 | 25.70 | 342,991 | -0.05(-0.19%) |
Aug 24, 2018 | 25.65 | 25.98 | 25.45 | 25.75 | 383,900 | +0.15(+0.59%) |
Aug 23, 2018 | 25.60 | 25.90 | 25.40 | 25.60 | 364,199 | +0.00(+0.00%) |
Aug 22, 2018 | 25.80 | 26.05 | 25.46 | 25.60 | 527,018 | -0.15(-0.58%) |
Aug 21, 2018 | 25.50 | 26.10 | 25.40 | 25.75 | 630,946 | +0.30(+1.18%) |
Aug 20, 2018 | 25.55 | 25.65 | 25.27 | 25.45 | 476,716 | -0.15(-0.59%) |
Aug 17, 2018 | 25.25 | 25.73 | 25.10 | 25.60 | 426,000 | +0.25(+0.99%) |
Aug 16, 2018 | 25.40 | 25.55 | 25.20 | 25.35 | 267,979 | +0.00(+0.00%) |
Aug 15, 2018 | 26.00 | 26.00 | 25.20 | 25.35 | 347,128 | -0.70(-2.69%) |
Aug 14, 2018 | 25.95 | 26.25 | 25.75 | 26.05 | 321,198 | +0.15(+0.58%) |
Aug 13, 2018 | 25.95 | 26.20 | 25.65 | 25.90 | 440,729 | -0.15(-0.58%) |
Aug 10, 2018 | 26.40 | 26.50 | 26.00 | 26.05 | 469,700 | -0.40(-1.51%) |
Aug 09, 2018 | 26.70 | 26.80 | 26.27 | 26.45 | 444,661 | -0.30(-1.12%) |
Aug 08, 2018 | 26.85 | 27.05 | 26.56 | 26.75 | 492,673 | -0.15(-0.56%) |
Aug 07, 2018 | 26.40 | 27.05 | 25.95 | 26.90 | 881,391 | +0.45(+1.70%) |
Aug 06, 2018 | 26.00 | 26.50 | 26.00 | 26.45 | 533,334 | +0.30(+1.15%) |
Aug 03, 2018 | 26.20 | 26.55 | 25.90 | 26.15 | 537,300 | -0.15(-0.57%) |
Aug 02, 2018 | 26.20 | 26.65 | 25.95 | 26.30 | 746,042 | -0.15(-0.57%) |