Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.24 | 24.29 | 24.00 | 24.21 | 563,993 | +0.12(+0.50%) |
Oct 30, 2018 | 24.07 | 24.65 | 24.01 | 24.09 | 922,792 | +0.02(+0.10%) |
Oct 29, 2018 | 24.47 | 24.51 | 23.89 | 24.07 | 504,799 | +0.06(+0.24%) |
Oct 26, 2018 | 24.03 | 24.23 | 23.66 | 24.01 | 556,107 | -0.23(-0.97%) |
Oct 25, 2018 | 24.08 | 24.33 | 23.89 | 24.25 | 526,987 | +0.42(+1.77%) |
Oct 24, 2018 | 24.13 | 24.30 | 23.82 | 23.83 | 716,667 | -0.35(-1.44%) |
Oct 23, 2018 | 23.78 | 24.23 | 23.48 | 24.17 | 548,482 | +0.12(+0.50%) |
Oct 22, 2018 | 23.73 | 24.15 | 23.61 | 24.05 | 466,769 | +0.28(+1.16%) |
Oct 19, 2018 | 24.01 | 24.23 | 23.74 | 23.78 | 525,226 | -0.13(-0.54%) |
Oct 18, 2018 | 24.05 | 24.34 | 23.87 | 23.91 | 294,415 | -0.28(-1.14%) |
Oct 17, 2018 | 24.17 | 24.22 | 23.87 | 24.18 | 390,957 | -0.09(-0.37%) |
Oct 16, 2018 | 23.96 | 24.36 | 23.91 | 24.27 | 517,403 | +0.44(+1.83%) |
Oct 15, 2018 | 23.64 | 23.94 | 23.60 | 23.83 | 424,198 | +0.23(+0.99%) |
Oct 12, 2018 | 23.53 | 23.76 | 23.41 | 23.60 | 872,453 | +0.28(+1.18%) |
Oct 11, 2018 | 22.90 | 23.40 | 22.76 | 23.32 | 681,597 | +0.37(+1.62%) |
Oct 10, 2018 | 23.58 | 23.65 | 22.86 | 22.95 | 758,784 | -0.80(-3.37%) |
Oct 09, 2018 | 23.99 | 24.13 | 23.61 | 23.75 | 649,621 | -0.23(-0.94%) |
Oct 08, 2018 | 23.49 | 23.98 | 23.43 | 23.98 | 451,850 | +0.27(+1.13%) |
Oct 05, 2018 | 23.79 | 23.79 | 23.47 | 23.71 | 610,458 | -0.08(-0.34%) |
Oct 04, 2018 | 24.21 | 24.21 | 23.60 | 23.79 | 529,920 | -0.51(-2.10%) |
Oct 03, 2018 | 24.25 | 24.35 | 24.19 | 24.30 | 515,614 | +0.04(+0.17%) |
Oct 02, 2018 | 24.70 | 24.81 | 24.11 | 24.26 | 785,434 | -0.49(-1.99%) |
Oct 01, 2018 | 24.80 | 25.16 | 24.72 | 24.76 | 650,697 | +0.12(+0.49%) |
Sep 28, 2018 | 24.56 | 24.81 | 24.45 | 24.63 | 509,044 | +0.15(+0.63%) |
Sep 27, 2018 | 24.35 | 24.59 | 24.34 | 24.48 | 237,322 | +0.11(+0.47%) |
Sep 26, 2018 | 24.02 | 24.57 | 24.01 | 24.37 | 407,921 | +0.33(+1.38%) |
Sep 25, 2018 | 24.17 | 24.17 | 24.04 | 24.04 | 411,869 | -0.08(-0.34%) |
Sep 24, 2018 | 24.51 | 24.51 | 24.11 | 24.12 | 357,005 | -0.46(-1.88%) |
Sep 21, 2018 | 24.45 | 24.65 | 24.43 | 24.58 | 418,254 | +0.13(+0.53%) |
Sep 20, 2018 | 24.35 | 24.49 | 24.22 | 24.45 | 485,508 | +0.21(+0.87%) |
Sep 19, 2018 | 24.33 | 24.61 | 24.07 | 24.24 | 559,291 | -0.04(-0.17%) |
Sep 18, 2018 | 24.41 | 24.60 | 24.28 | 24.28 | 508,977 | -0.42(-1.70%) |
Sep 17, 2018 | 24.42 | 24.80 | 24.40 | 24.70 | 484,294 | +0.38(+1.56%) |
Sep 14, 2018 | 24.52 | 24.52 | 24.18 | 24.32 | 645,168 | -0.19(-0.76%) |
Sep 13, 2018 | 24.37 | 24.53 | 24.09 | 24.51 | 983,776 | +0.21(+0.87%) |
Sep 12, 2018 | 23.96 | 24.31 | 23.88 | 24.29 | 833,937 | +0.32(+1.35%) |
Sep 11, 2018 | 23.70 | 23.99 | 23.66 | 23.97 | 595,194 | +0.15(+0.61%) |
Sep 10, 2018 | 23.41 | 23.97 | 23.41 | 23.83 | 397,395 | +0.44(+1.87%) |
Sep 07, 2018 | 23.35 | 23.56 | 23.31 | 23.39 | 361,556 | -0.06(-0.24%) |
Sep 06, 2018 | 23.59 | 23.65 | 23.35 | 23.44 | 325,698 | -0.06(-0.28%) |
Sep 05, 2018 | 23.46 | 23.55 | 23.28 | 23.51 | 436,260 | +0.04(+0.17%) |
Sep 04, 2018 | 23.66 | 23.72 | 23.43 | 23.47 | 361,597 | -0.37(-1.56%) |
Aug 31, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.19 | 24.39 | 24.12 | 24.22 | 519,971 | -0.08(-0.33%) |
Aug 29, 2018 | 23.85 | 24.37 | 23.76 | 24.30 | 467,532 | +0.42(+1.76%) |
Aug 28, 2018 | 23.87 | 24.05 | 23.74 | 23.88 | 313,990 | +0.07(+0.31%) |
Aug 27, 2018 | 23.66 | 23.99 | 23.66 | 23.81 | 556,809 | +0.13(+0.55%) |
Aug 24, 2018 | 23.68 | 23.78 | 23.57 | 23.68 | 355,503 | +0.01(+0.03%) |
Aug 23, 2018 | 23.96 | 23.96 | 23.60 | 23.67 | 681,330 | -0.34(-1.42%) |
Aug 22, 2018 | 24.20 | 24.32 | 23.91 | 24.01 | 730,887 | -0.22(-0.90%) |
Aug 21, 2018 | 24.23 | 24.42 | 24.09 | 24.23 | 870,899 | +0.11(+0.44%) |
Aug 20, 2018 | 24.15 | 24.23 | 23.98 | 24.12 | 813,053 | -0.02(-0.10%) |
Aug 17, 2018 | 23.87 | 24.19 | 23.77 | 24.15 | 631,828 | +0.29(+1.22%) |
Aug 16, 2018 | 24.00 | 24.31 | 23.83 | 23.86 | 971,663 | -0.06(-0.24%) |
Aug 15, 2018 | 23.98 | 24.18 | 23.73 | 23.91 | 1,127,743 | -0.00(-0.00%) |
Aug 14, 2018 | 23.95 | 23.97 | 23.47 | 23.91 | 1,335,998 | -0.02(-0.07%) |
Aug 13, 2018 | 24.20 | 24.30 | 23.79 | 23.93 | 746,157 | -0.30(-1.23%) |
Aug 10, 2018 | 24.50 | 24.69 | 24.15 | 24.23 | 656,563 | -0.43(-1.76%) |
Aug 09, 2018 | 24.65 | 24.89 | 24.61 | 24.66 | 626,712 | +0.06(+0.26%) |
Aug 08, 2018 | 24.61 | 24.69 | 24.38 | 24.60 | 1,078,089 | +0.07(+0.29%) |
Aug 07, 2018 | 25.06 | 25.06 | 24.38 | 24.52 | 1,647,105 | -0.51(-2.02%) |
Aug 06, 2018 | 25.00 | 25.35 | 24.85 | 25.03 | 683,997 | +0.02(+0.10%) |
Aug 03, 2018 | 24.93 | 25.11 | 24.44 | 25.01 | 2,340,527 | -0.31(-1.24%) |
Aug 02, 2018 | 22.55 | 25.55 | 22.46 | 25.32 | 5,291,881 | +4.47(+21.44%) |