Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.96 | 26.05 | 25.39 | 25.42 | 73,418 | -0.27(-1.06%) |
Oct 30, 2018 | 25.09 | 25.83 | 25.06 | 25.69 | 57,954 | +0.59(+2.35%) |
Oct 29, 2018 | 24.60 | 25.20 | 24.41 | 25.10 | 97,446 | +0.74(+3.04%) |
Oct 26, 2018 | 23.75 | 24.42 | 23.73 | 24.36 | 51,314 | +0.36(+1.50%) |
Oct 25, 2018 | 23.74 | 24.22 | 23.32 | 24.00 | 100,621 | +0.35(+1.49%) |
Oct 24, 2018 | 24.29 | 24.55 | 23.58 | 23.65 | 82,201 | -0.66(-2.72%) |
Oct 23, 2018 | 24.42 | 24.57 | 24.09 | 24.31 | 49,972 | -0.43(-1.74%) |
Oct 22, 2018 | 24.70 | 25.10 | 24.13 | 24.74 | 54,477 | +0.05(+0.21%) |
Oct 19, 2018 | 24.90 | 25.01 | 24.53 | 24.69 | 47,908 | -0.19(-0.78%) |
Oct 18, 2018 | 25.40 | 25.98 | 24.76 | 24.88 | 48,724 | -0.61(-2.38%) |
Oct 17, 2018 | 25.69 | 25.91 | 25.16 | 25.49 | 59,424 | -0.23(-0.89%) |
Oct 16, 2018 | 24.94 | 25.84 | 24.70 | 25.72 | 78,624 | +0.94(+3.80%) |
Oct 15, 2018 | 24.66 | 25.06 | 24.25 | 24.78 | 84,200 | +0.29(+1.19%) |
Oct 12, 2018 | 24.84 | 24.84 | 23.92 | 24.49 | 84,577 | -0.11(-0.47%) |
Oct 11, 2018 | 24.65 | 25.09 | 24.28 | 24.60 | 92,034 | -0.21(-0.85%) |
Oct 10, 2018 | 24.60 | 25.19 | 24.43 | 24.81 | 129,594 | +0.05(+0.21%) |
Oct 09, 2018 | 25.13 | 25.33 | 24.65 | 24.76 | 70,034 | -0.49(-1.95%) |
Oct 08, 2018 | 25.53 | 25.78 | 25.06 | 25.25 | 61,813 | -0.35(-1.38%) |
Oct 05, 2018 | 25.31 | 25.66 | 25.25 | 25.61 | 63,802 | +0.26(+1.01%) |
Oct 04, 2018 | 25.28 | 25.47 | 25.28 | 25.35 | 55,551 | +0.04(+0.17%) |
Oct 03, 2018 | 25.37 | 25.64 | 25.28 | 25.31 | 51,347 | -0.02(-0.07%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.25 | 25.32 | 74,896 | -0.21(-0.83%) |
Oct 01, 2018 | 25.54 | 25.70 | 25.07 | 25.54 | 55,260 | +0.14(+0.55%) |
Sep 28, 2018 | 25.18 | 25.84 | 25.07 | 25.39 | 125,220 | +0.14(+0.56%) |
Sep 27, 2018 | 25.86 | 26.24 | 25.10 | 25.25 | 48,115 | -0.63(-2.45%) |
Sep 26, 2018 | 25.97 | 26.37 | 25.69 | 25.89 | 192,302 | -0.10(-0.37%) |
Sep 25, 2018 | 25.61 | 26.42 | 25.30 | 25.98 | 65,066 | +0.45(+1.76%) |
Sep 24, 2018 | 25.50 | 25.63 | 24.50 | 25.54 | 82,816 | -0.11(-0.45%) |
Sep 21, 2018 | 26.52 | 26.56 | 25.56 | 25.65 | 64,483 | -0.86(-3.26%) |
Sep 20, 2018 | 26.65 | 26.80 | 26.43 | 26.51 | 31,156 | -0.11(-0.40%) |
Sep 19, 2018 | 26.76 | 27.06 | 26.38 | 26.62 | 58,164 | -0.18(-0.66%) |
Sep 18, 2018 | 26.95 | 27.27 | 26.78 | 26.80 | 44,796 | -0.18(-0.69%) |
Sep 17, 2018 | 26.75 | 27.27 | 26.47 | 26.98 | 52,899 | +0.24(+0.89%) |
Sep 14, 2018 | 26.35 | 27.02 | 26.20 | 26.74 | 64,937 | +0.34(+1.30%) |
Sep 13, 2018 | 26.51 | 26.70 | 26.12 | 26.40 | 29,359 | -0.06(-0.23%) |
Sep 12, 2018 | 27.79 | 27.79 | 26.28 | 26.46 | 67,735 | -1.30(-4.70%) |
Sep 11, 2018 | 27.93 | 28.06 | 27.39 | 27.76 | 32,666 | -0.20(-0.72%) |
Sep 10, 2018 | 28.97 | 28.97 | 27.68 | 27.97 | 34,643 | -0.92(-3.20%) |
Sep 07, 2018 | 28.80 | 28.99 | 28.66 | 28.89 | 34,852 | +0.09(+0.31%) |
Sep 06, 2018 | 29.24 | 29.24 | 28.61 | 28.80 | 18,429 | -0.32(-1.09%) |
Sep 05, 2018 | 29.16 | 29.24 | 28.64 | 29.12 | 23,101 | -0.01(-0.03%) |
Sep 04, 2018 | 29.36 | 29.47 | 28.82 | 29.13 | 24,626 | -0.23(-0.78%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.43(-1.45%) | |
Aug 30, 2018 | 29.65 | 30.04 | 29.51 | 29.79 | 21,159 | +0.10(+0.33%) |
Aug 29, 2018 | 29.89 | 30.18 | 29.59 | 29.69 | 24,735 | -0.25(-0.82%) |
Aug 28, 2018 | 30.72 | 30.81 | 29.75 | 29.94 | 22,469 | -0.70(-2.30%) |
Aug 27, 2018 | 30.36 | 30.83 | 30.21 | 30.64 | 35,997 | +0.30(+0.99%) |
Aug 24, 2018 | 30.37 | 30.50 | 30.12 | 30.35 | 12,828 | -0.04(-0.12%) |
Aug 23, 2018 | 30.21 | 30.51 | 29.80 | 30.38 | 32,511 | +0.04(+0.15%) |
Aug 22, 2018 | 30.33 | 30.87 | 30.21 | 30.34 | 35,126 | +0.04(+0.12%) |
Aug 21, 2018 | 30.71 | 30.71 | 29.81 | 30.30 | 72,524 | -0.32(-1.04%) |
Aug 20, 2018 | 30.90 | 31.15 | 30.38 | 30.62 | 43,514 | -0.18(-0.57%) |
Aug 17, 2018 | 30.56 | 30.93 | 30.44 | 30.79 | 63,007 | +0.23(+0.75%) |
Aug 16, 2018 | 29.98 | 30.78 | 29.98 | 30.57 | 94,823 | +0.79(+2.66%) |
Aug 15, 2018 | 29.92 | 30.21 | 29.15 | 29.77 | 36,372 | -0.25(-0.82%) |
Aug 14, 2018 | 29.90 | 30.17 | 29.75 | 30.02 | 22,680 | +0.11(+0.38%) |
Aug 13, 2018 | 30.12 | 30.13 | 29.26 | 29.90 | 25,984 | -0.20(-0.67%) |
Aug 10, 2018 | 29.72 | 30.17 | 29.43 | 30.11 | 33,376 | +0.20(+0.68%) |
Aug 09, 2018 | 29.64 | 30.08 | 29.48 | 29.90 | 34,846 | +0.30(+1.01%) |
Aug 08, 2018 | 29.41 | 29.68 | 29.07 | 29.61 | 35,045 | +0.18(+0.63%) |
Aug 07, 2018 | 29.58 | 29.69 | 29.08 | 29.42 | 37,885 | -0.01(-0.03%) |
Aug 06, 2018 | 29.30 | 29.69 | 29.16 | 29.43 | 33,021 | +0.13(+0.45%) |
Aug 03, 2018 | 29.50 | 30.15 | 29.07 | 29.30 | 37,577 | -0.26(-0.89%) |
Aug 02, 2018 | 28.99 | 29.61 | 28.84 | 29.56 | 35,021 | +0.22(+0.75%) |