Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.99 | 27.03 | 26.77 | 27.00 | 9,640 | -0.31(-1.13%) |
Oct 30, 2018 | 27.84 | 27.84 | 27.30 | 27.30 | 14,716 | -0.44(-1.57%) |
Oct 29, 2018 | 27.17 | 28.13 | 27.08 | 27.74 | 22,950 | +0.18(+0.66%) |
Oct 26, 2018 | 27.60 | 27.83 | 27.26 | 27.56 | 25,422 | +0.47(+1.74%) |
Oct 25, 2018 | 27.46 | 27.47 | 26.93 | 27.09 | 33,136 | -0.54(-1.94%) |
Oct 24, 2018 | 26.89 | 27.62 | 26.80 | 27.62 | 20,208 | +0.83(+3.09%) |
Oct 23, 2018 | 26.92 | 27.24 | 26.65 | 26.80 | 17,594 | +0.19(+0.72%) |
Oct 22, 2018 | 26.49 | 26.67 | 26.41 | 26.61 | 17,048 | +0.15(+0.58%) |
Oct 19, 2018 | 26.50 | 26.50 | 26.21 | 26.45 | 5,392 | -0.02(-0.07%) |
Oct 18, 2018 | 26.26 | 26.54 | 26.17 | 26.47 | 4,455 | +0.36(+1.39%) |
Oct 17, 2018 | 26.06 | 26.29 | 26.04 | 26.11 | 524,008 | +0.00(+0.00%) |
Oct 16, 2018 | 26.50 | 26.50 | 26.08 | 26.11 | 13,601 | -0.57(-2.15%) |
Oct 15, 2018 | 26.63 | 26.68 | 26.48 | 26.68 | 23,516 | +0.23(+0.86%) |
Oct 12, 2018 | 26.50 | 26.84 | 26.44 | 26.45 | 51,175 | -0.36(-1.36%) |
Oct 11, 2018 | 26.46 | 26.95 | 26.25 | 26.81 | 88,289 | +0.47(+1.79%) |
Oct 10, 2018 | 25.69 | 26.34 | 25.69 | 26.34 | 6,593 | +0.87(+3.42%) |
Oct 09, 2018 | 25.41 | 25.47 | 25.41 | 25.47 | 1,811 | +0.01(+0.02%) |
Oct 08, 2018 | 25.65 | 25.65 | 25.45 | 25.46 | 9,954 | +0.03(+0.12%) |
Oct 05, 2018 | 25.36 | 25.56 | 25.31 | 25.43 | 537,616 | +0.07(+0.29%) |
Oct 04, 2018 | 25.22 | 25.42 | 25.17 | 25.36 | 7,592 | +0.35(+1.38%) |
Oct 03, 2018 | 24.99 | 25.03 | 24.99 | 25.01 | 1,876 | -0.11(-0.43%) |
Oct 02, 2018 | 25.19 | 25.19 | 25.09 | 25.12 | 4,746 | +0.03(+0.11%) |
Oct 01, 2018 | 25.05 | 25.10 | 25.01 | 25.10 | 4,828 | -0.12(-0.47%) |
Sep 28, 2018 | 25.22 | 25.22 | 25.17 | 25.21 | 1,760 | +0.06(+0.25%) |
Sep 27, 2018 | 25.18 | 25.19 | 25.12 | 25.15 | 9,081 | -0.13(-0.50%) |
Sep 26, 2018 | 25.23 | 25.28 | 25.06 | 25.28 | 4,658 | +0.10(+0.40%) |
Sep 25, 2018 | 25.05 | 25.18 | 25.05 | 25.18 | 10,089 | +0.04(+0.16%) |
Sep 24, 2018 | 25.19 | 25.19 | 25.14 | 25.14 | 8,070 | +0.10(+0.40%) |
Sep 21, 2018 | 25.05 | 25.05 | 24.98 | 25.04 | 3,315 | +0.01(+0.03%) |
Sep 20, 2018 | 25.09 | 25.09 | 25.03 | 25.03 | 792 | -0.19(-0.76%) |
Sep 19, 2018 | 25.22 | 25.23 | 25.22 | 25.22 | 3,097 | -0.02(-0.09%) |
Sep 18, 2018 | 25.47 | 25.47 | 25.20 | 25.25 | 16,226 | -0.13(-0.50%) |
Sep 17, 2018 | 25.36 | 25.37 | 25.30 | 25.37 | 3,836 | +0.07(+0.29%) |
Sep 14, 2018 | 25.32 | 25.32 | 25.23 | 25.30 | 773 | +0.04(+0.14%) |
Sep 13, 2018 | 25.26 | 25.31 | 25.25 | 25.26 | 2,668 | -0.14(-0.57%) |
Sep 12, 2018 | 25.41 | 25.45 | 25.40 | 25.41 | 5,029 | +0.03(+0.11%) |
Sep 11, 2018 | 25.45 | 25.56 | 25.37 | 25.38 | 9,202 | -0.10(-0.39%) |
Sep 10, 2018 | 25.40 | 25.50 | 25.40 | 25.48 | 10,038 | -0.04(-0.14%) |
Sep 07, 2018 | 25.60 | 25.60 | 25.46 | 25.52 | 7,514 | +0.06(+0.25%) |
Sep 06, 2018 | 25.40 | 25.55 | 25.38 | 25.45 | 18,259 | +0.05(+0.21%) |
Sep 05, 2018 | 25.26 | 25.48 | 25.26 | 25.40 | 12,801 | +0.07(+0.29%) |
Sep 04, 2018 | 25.29 | 25.41 | 25.29 | 25.33 | 5,513 | -0.02(-0.07%) |
Aug 31, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.06(+0.25%) | |
Aug 30, 2018 | 25.18 | 25.29 | 25.18 | 25.28 | 2,352 | +0.11(+0.43%) |
Aug 29, 2018 | 25.21 | 25.27 | 25.16 | 25.17 | 13,312 | -0.13(-0.50%) |
Aug 28, 2018 | 25.19 | 25.30 | 25.19 | 25.30 | 2,613 | -0.02(-0.09%) |
Aug 27, 2018 | 25.30 | 25.39 | 25.30 | 25.32 | 13,221 | -0.18(-0.69%) |
Aug 24, 2018 | 25.61 | 25.61 | 25.50 | 25.50 | 7,625 | -0.16(-0.63%) |
Aug 23, 2018 | 25.61 | 25.66 | 25.61 | 25.66 | 5,900 | +0.05(+0.18%) |
Aug 22, 2018 | 25.62 | 25.64 | 25.60 | 25.62 | 3,621 | +0.06(+0.25%) |
Aug 21, 2018 | 25.62 | 25.62 | 25.52 | 25.55 | 6,626 | -0.08(-0.32%) |
Aug 20, 2018 | 25.66 | 25.68 | 25.64 | 25.64 | 3,213 | -0.03(-0.11%) |
Aug 17, 2018 | 25.84 | 25.85 | 25.66 | 25.66 | 884 | -0.12(-0.46%) |
Aug 16, 2018 | 25.71 | 25.78 | 25.70 | 25.78 | 3,296 | -0.25(-0.97%) |
Aug 15, 2018 | 25.96 | 26.13 | 25.95 | 26.03 | 4,349 | +0.23(+0.88%) |
Aug 14, 2018 | 25.79 | 25.86 | 25.79 | 25.81 | 4,125 | -0.15(-0.59%) |
Aug 13, 2018 | 25.74 | 25.97 | 25.74 | 25.96 | 3,719 | +0.09(+0.35%) |
Aug 10, 2018 | 25.74 | 25.92 | 25.74 | 25.87 | 4,309 | +0.24(+0.92%) |
Aug 09, 2018 | 25.66 | 25.66 | 25.63 | 25.64 | 1,402 | +0.04(+0.14%) |
Aug 08, 2018 | 25.67 | 25.68 | 25.60 | 25.60 | 2,301 | -0.02(-0.06%) |
Aug 07, 2018 | 25.67 | 25.67 | 25.60 | 25.62 | 5,459 | -0.10(-0.40%) |
Aug 06, 2018 | 25.78 | 25.78 | 25.71 | 25.72 | 2,506 | -0.08(-0.32%) |
Aug 03, 2018 | 25.93 | 25.93 | 25.80 | 25.80 | 6,409 | -0.14(-0.52%) |
Aug 02, 2018 | 26.15 | 26.15 | 25.93 | 25.93 | 1,747 | -0.09(-0.35%) |