Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.12 | 23.43 | 23.06 | 23.22 | 69,825 | +0.43(+1.88%) |
Oct 30, 2018 | 22.37 | 22.84 | 22.37 | 22.79 | 54,613 | +0.37(+1.67%) |
Oct 29, 2018 | 22.94 | 23.07 | 22.14 | 22.42 | 78,020 | -0.21(-0.92%) |
Oct 26, 2018 | 22.76 | 22.97 | 22.40 | 22.63 | 110,397 | -0.56(-2.42%) |
Oct 25, 2018 | 22.91 | 23.33 | 22.88 | 23.19 | 89,778 | +0.43(+1.88%) |
Oct 24, 2018 | 23.62 | 23.68 | 22.75 | 22.76 | 121,249 | -0.95(-3.99%) |
Oct 23, 2018 | 23.63 | 23.78 | 23.22 | 23.70 | 164,298 | -0.10(-0.40%) |
Oct 22, 2018 | 23.98 | 24.05 | 23.77 | 23.80 | 125,023 | -0.14(-0.58%) |
Oct 19, 2018 | 24.26 | 24.33 | 23.84 | 23.94 | 226,051 | -0.16(-0.65%) |
Oct 18, 2018 | 24.48 | 24.48 | 23.98 | 24.10 | 79,554 | -0.47(-1.92%) |
Oct 17, 2018 | 24.68 | 24.68 | 24.28 | 24.57 | 94,138 | -0.03(-0.11%) |
Oct 16, 2018 | 24.24 | 24.62 | 24.19 | 24.60 | 106,721 | +0.53(+2.22%) |
Oct 15, 2018 | 24.08 | 24.23 | 23.98 | 24.06 | 94,706 | -0.09(-0.36%) |
Oct 12, 2018 | 24.24 | 24.34 | 23.81 | 24.15 | 88,797 | +0.27(+1.14%) |
Oct 11, 2018 | 24.09 | 24.40 | 23.73 | 23.88 | 155,545 | -0.36(-1.48%) |
Oct 10, 2018 | 25.10 | 25.10 | 24.23 | 24.24 | 355,210 | -0.88(-3.52%) |
Oct 09, 2018 | 25.12 | 25.17 | 25.04 | 25.12 | 46,755 | +0.00(+0.00%) |
Oct 08, 2018 | 25.17 | 25.25 | 24.93 | 25.12 | 102,153 | -0.12(-0.49%) |
Oct 05, 2018 | 25.50 | 25.58 | 25.09 | 25.24 | 146,967 | -0.30(-1.16%) |
Oct 04, 2018 | 25.70 | 25.73 | 25.39 | 25.54 | 88,797 | -0.23(-0.88%) |
Oct 03, 2018 | 25.79 | 25.88 | 25.73 | 25.77 | 46,997 | +0.09(+0.34%) |
Oct 02, 2018 | 25.75 | 25.78 | 25.62 | 25.68 | 67,641 | -0.10(-0.37%) |
Oct 01, 2018 | 25.95 | 25.99 | 25.73 | 25.78 | 82,745 | -0.06(-0.24%) |
Sep 28, 2018 | 25.73 | 25.88 | 25.73 | 25.84 | 38,513 | +0.04(+0.14%) |
Sep 27, 2018 | 25.83 | 25.89 | 25.77 | 25.80 | 58,372 | +0.11(+0.41%) |
Sep 26, 2018 | 25.87 | 25.94 | 25.69 | 25.70 | 52,774 | -0.07(-0.27%) |
Sep 25, 2018 | 25.88 | 25.88 | 25.77 | 25.77 | 36,591 | +0.00(+0.00%) |
Sep 24, 2018 | 25.80 | 25.85 | 25.66 | 25.77 | 58,921 | -0.08(-0.30%) |
Sep 21, 2018 | 25.87 | 25.95 | 25.81 | 25.85 | 69,759 | +0.04(+0.14%) |
Sep 20, 2018 | 25.67 | 25.87 | 25.67 | 25.81 | 52,791 | +0.16(+0.61%) |
Sep 19, 2018 | 25.62 | 25.71 | 25.58 | 25.66 | 47,931 | +0.08(+0.31%) |
Sep 18, 2018 | 25.45 | 25.64 | 25.45 | 25.58 | 72,231 | +0.07(+0.27%) |
Sep 17, 2018 | 25.75 | 25.77 | 25.46 | 25.51 | 80,420 | -0.22(-0.85%) |
Sep 14, 2018 | 25.76 | 25.78 | 25.64 | 25.73 | 66,672 | +0.01(+0.03%) |
Sep 13, 2018 | 25.76 | 25.77 | 25.60 | 25.72 | 57,636 | +0.10(+0.38%) |
Sep 12, 2018 | 25.62 | 25.66 | 25.45 | 25.62 | 62,563 | -0.05(-0.21%) |
Sep 11, 2018 | 25.53 | 25.70 | 25.44 | 25.67 | 120,319 | +0.05(+0.20%) |
Sep 10, 2018 | 25.66 | 25.73 | 25.55 | 25.62 | 254,800 | +0.11(+0.41%) |
Sep 07, 2018 | 25.45 | 25.67 | 25.45 | 25.52 | 88,629 | -0.07(-0.27%) |
Sep 06, 2018 | 25.77 | 25.80 | 25.52 | 25.59 | 143,238 | -0.18(-0.71%) |
Sep 05, 2018 | 25.81 | 25.87 | 25.62 | 25.77 | 122,015 | -0.12(-0.47%) |
Sep 04, 2018 | 25.90 | 25.96 | 25.80 | 25.89 | 93,059 | -0.08(-0.30%) |
Aug 31, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 26.02 | 26.10 | 25.88 | 25.96 | 153,401 | -0.17(-0.67%) |
Aug 29, 2018 | 26.08 | 26.15 | 25.99 | 26.14 | 177,474 | +0.12(+0.47%) |
Aug 28, 2018 | 26.13 | 26.13 | 25.96 | 26.01 | 217,148 | -0.05(-0.20%) |
Aug 27, 2018 | 25.98 | 26.10 | 25.96 | 26.07 | 700,207 | +0.19(+0.74%) |
Aug 24, 2018 | 25.77 | 25.90 | 25.73 | 25.87 | 135,288 | +0.19(+0.75%) |
Aug 23, 2018 | 25.76 | 25.80 | 25.65 | 25.68 | 43,555 | -0.04(-0.14%) |
Aug 22, 2018 | 25.71 | 25.75 | 25.62 | 25.72 | 40,548 | +0.04(+0.17%) |
Aug 21, 2018 | 25.57 | 25.73 | 25.54 | 25.67 | 76,258 | +0.13(+0.51%) |
Aug 20, 2018 | 25.51 | 25.54 | 25.38 | 25.54 | 105,890 | +0.11(+0.41%) |
Aug 17, 2018 | 25.36 | 25.47 | 25.27 | 25.44 | 40,026 | +0.13(+0.52%) |
Aug 16, 2018 | 25.28 | 25.48 | 25.25 | 25.31 | 52,963 | +0.16(+0.63%) |
Aug 15, 2018 | 25.36 | 25.36 | 24.96 | 25.15 | 98,945 | -0.27(-1.07%) |
Aug 14, 2018 | 25.32 | 25.44 | 25.28 | 25.42 | 30,276 | +0.17(+0.69%) |
Aug 13, 2018 | 25.32 | 25.45 | 25.19 | 25.24 | 52,306 | -0.10(-0.38%) |
Aug 10, 2018 | 25.36 | 25.46 | 25.24 | 25.34 | 38,425 | -0.19(-0.75%) |
Aug 09, 2018 | 25.57 | 25.63 | 25.50 | 25.53 | 61,119 | -0.01(-0.03%) |
Aug 08, 2018 | 25.54 | 25.57 | 25.46 | 25.54 | 29,630 | -0.02(-0.07%) |
Aug 07, 2018 | 25.53 | 25.61 | 25.47 | 25.56 | 96,648 | +0.11(+0.45%) |
Aug 06, 2018 | 25.36 | 25.45 | 25.27 | 25.45 | 104,297 | +0.11(+0.45%) |
Aug 03, 2018 | 25.34 | 25.36 | 25.23 | 25.33 | 36,252 | +0.04(+0.17%) |
Aug 02, 2018 | 25.14 | 25.32 | 24.97 | 25.29 | 70,954 | +0.13(+0.52%) |