Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.98 | 24.20 | 23.96 | 24.20 | 28,300 | +0.15(+0.62%) |
Oct 30, 2018 | 24.05 | 24.11 | 23.96 | 24.05 | 37,645 | +0.03(+0.12%) |
Oct 29, 2018 | 23.99 | 24.09 | 23.93 | 24.02 | 27,520 | +0.04(+0.17%) |
Oct 26, 2018 | 24.09 | 24.09 | 23.85 | 23.98 | 48,400 | -0.03(-0.12%) |
Oct 25, 2018 | 24.10 | 24.10 | 24.01 | 24.01 | 28,545 | -0.07(-0.29%) |
Oct 24, 2018 | 24.10 | 24.19 | 24.08 | 24.08 | 28,720 | -0.02(-0.08%) |
Oct 23, 2018 | 24.10 | 24.19 | 23.99 | 24.10 | 28,791 | +0.00(+0.00%) |
Oct 22, 2018 | 24.16 | 24.23 | 23.97 | 24.10 | 16,244 | -0.03(-0.12%) |
Oct 19, 2018 | 24.06 | 24.23 | 23.99 | 24.13 | 14,100 | +0.08(+0.33%) |
Oct 18, 2018 | 24.17 | 24.25 | 23.92 | 24.05 | 62,663 | -0.05(-0.21%) |
Oct 17, 2018 | 23.97 | 24.19 | 23.93 | 24.10 | 45,419 | +0.08(+0.33%) |
Oct 16, 2018 | 24.05 | 24.10 | 23.90 | 24.02 | 60,508 | +0.01(+0.04%) |
Oct 15, 2018 | 24.00 | 24.01 | 23.85 | 24.01 | 26,238 | +0.04(+0.17%) |
Oct 12, 2018 | 24.07 | 24.12 | 23.87 | 23.97 | 37,500 | -0.02(-0.08%) |
Oct 11, 2018 | 23.99 | 24.10 | 23.91 | 23.99 | 35,138 | -0.12(-0.50%) |
Oct 10, 2018 | 24.17 | 24.19 | 23.82 | 24.11 | 48,578 | +0.05(+0.21%) |
Oct 09, 2018 | 23.99 | 24.34 | 23.99 | 24.06 | 41,714 | +0.09(+0.38%) |
Oct 08, 2018 | 24.06 | 24.11 | 23.97 | 23.97 | 31,250 | +0.08(+0.33%) |
Oct 05, 2018 | 23.97 | 24.07 | 23.83 | 23.89 | 28,500 | -0.07(-0.29%) |
Oct 04, 2018 | 24.05 | 24.10 | 23.82 | 23.96 | 45,456 | -0.15(-0.62%) |
Oct 03, 2018 | 24.09 | 24.77 | 24.03 | 24.11 | 43,306 | +0.03(+0.12%) |
Oct 02, 2018 | 24.06 | 24.23 | 23.92 | 24.08 | 64,625 | +0.18(+0.75%) |
Oct 01, 2018 | 24.43 | 24.48 | 23.90 | 23.90 | 56,927 | -0.50(-2.05%) |
Sep 28, 2018 | 24.48 | 24.70 | 24.36 | 24.40 | 58,900 | -0.07(-0.29%) |
Sep 27, 2018 | 24.55 | 24.57 | 24.42 | 24.47 | 35,615 | -0.35(-1.41%) |
Sep 26, 2018 | 24.93 | 24.93 | 24.73 | 24.82 | 70,655 | -0.13(-0.52%) |
Sep 25, 2018 | 24.90 | 24.99 | 24.56 | 24.95 | 77,834 | +0.00(+0.00%) |
Sep 24, 2018 | 25.04 | 25.05 | 24.90 | 24.95 | 61,971 | -0.10(-0.40%) |
Sep 21, 2018 | 25.00 | 25.05 | 24.90 | 25.05 | 36,800 | +0.15(+0.60%) |
Sep 20, 2018 | 24.90 | 24.96 | 24.82 | 24.90 | 46,345 | -0.02(-0.08%) |
Sep 19, 2018 | 24.92 | 24.99 | 24.81 | 24.92 | 68,244 | -0.08(-0.32%) |
Sep 18, 2018 | 24.99 | 25.02 | 24.94 | 25.00 | 101,881 | +0.01(+0.04%) |
Sep 17, 2018 | 24.97 | 25.00 | 24.94 | 24.99 | 85,040 | -0.01(-0.04%) |
Sep 14, 2018 | 25.03 | 25.07 | 24.77 | 25.00 | 103,600 | -0.08(-0.32%) |
Sep 13, 2018 | 25.03 | 25.08 | 24.96 | 25.08 | 89,333 | +0.02(+0.08%) |
Sep 12, 2018 | 25.00 | 25.09 | 24.96 | 25.06 | 65,104 | +0.05(+0.20%) |
Sep 11, 2018 | 25.05 | 25.08 | 24.95 | 25.01 | 134,956 | -0.07(-0.28%) |
Sep 10, 2018 | 25.11 | 25.15 | 25.05 | 25.08 | 140,417 | -0.03(-0.12%) |
Sep 07, 2018 | 25.04 | 25.17 | 25.00 | 25.11 | 92,800 | +0.06(+0.24%) |
Sep 06, 2018 | 25.08 | 25.20 | 24.90 | 25.05 | 76,414 | -0.06(-0.24%) |
Sep 05, 2018 | 24.92 | 25.20 | 24.90 | 25.11 | 188,999 | +0.13(+0.52%) |
Sep 04, 2018 | 24.90 | 25.05 | 24.90 | 24.98 | 111,877 | +0.09(+0.36%) |
Aug 31, 2018 | 24.89 | 24.89 | 24.89 | 0 | +0.16(+0.65%) | |
Aug 30, 2018 | 24.70 | 24.73 | 24.61 | 24.73 | 105,083 | +0.05(+0.20%) |
Aug 29, 2018 | 24.72 | 24.73 | 24.65 | 24.68 | 49,750 | -0.06(-0.24%) |
Aug 28, 2018 | 24.67 | 24.74 | 24.62 | 24.74 | 72,995 | +0.13(+0.53%) |
Aug 27, 2018 | 24.74 | 24.74 | 24.54 | 24.61 | 99,657 | -0.10(-0.40%) |
Aug 24, 2018 | 24.65 | 24.71 | 24.54 | 24.71 | 79,500 | +0.03(+0.12%) |
Aug 23, 2018 | 24.50 | 24.69 | 24.28 | 24.68 | 114,200 | +0.08(+0.33%) |
Aug 22, 2018 | 24.60 | 24.84 | 24.50 | 24.60 | 222,356 | -0.03(-0.12%) |
Aug 21, 2018 | 24.00 | 24.69 | 23.90 | 24.63 | 371,218 | +0.63(+2.62%) |
Aug 20, 2018 | 23.32 | 24.00 | 23.16 | 24.00 | 284,272 | +1.35(+5.96%) |
Aug 17, 2018 | 22.63 | 22.69 | 22.61 | 22.65 | 116,100 | +0.02(+0.09%) |
Aug 16, 2018 | 22.65 | 22.74 | 22.61 | 22.63 | 32,566 | -0.06(-0.26%) |
Aug 15, 2018 | 22.65 | 22.70 | 22.61 | 22.69 | 21,382 | -0.01(-0.04%) |
Aug 14, 2018 | 22.72 | 22.77 | 22.70 | 22.70 | 25,067 | -0.05(-0.22%) |
Aug 13, 2018 | 22.80 | 22.83 | 22.75 | 22.75 | 50,858 | -0.01(-0.04%) |
Aug 10, 2018 | 22.63 | 22.84 | 22.63 | 22.76 | 28,100 | +0.11(+0.49%) |
Aug 09, 2018 | 22.56 | 22.65 | 22.52 | 22.65 | 133,970 | +0.24(+1.07%) |
Aug 08, 2018 | 22.41 | 22.49 | 22.41 | 22.41 | 25,232 | -0.04(-0.18%) |
Aug 07, 2018 | 22.53 | 22.59 | 22.45 | 22.45 | 63,794 | -0.05(-0.22%) |
Aug 06, 2018 | 22.53 | 22.59 | 22.50 | 22.50 | 14,592 | +0.00(+0.00%) |
Aug 03, 2018 | 22.47 | 22.57 | 22.47 | 22.50 | 26,600 | +0.07(+0.31%) |
Aug 02, 2018 | 22.47 | 22.54 | 22.41 | 22.43 | 17,078 | -0.08(-0.36%) |