Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.54 | 23.64 | 23.51 | 23.62 | 12,221 | +0.16(+0.68%) |
Oct 30, 2018 | 23.15 | 23.54 | 23.15 | 23.46 | 61,962 | +0.47(+2.05%) |
Oct 29, 2018 | 23.67 | 23.67 | 22.99 | 22.99 | 37,373 | -0.51(-2.16%) |
Oct 26, 2018 | 23.46 | 23.55 | 23.44 | 23.49 | 37,362 | -0.04(-0.18%) |
Oct 25, 2018 | 23.41 | 23.57 | 23.41 | 23.54 | 73,782 | +0.22(+0.94%) |
Oct 24, 2018 | 23.48 | 23.64 | 23.28 | 23.32 | 70,307 | -0.35(-1.49%) |
Oct 23, 2018 | 23.48 | 23.82 | 23.48 | 23.67 | 3,882 | -0.10(-0.42%) |
Oct 22, 2018 | 23.83 | 23.83 | 23.65 | 23.77 | 4,275 | +0.04(+0.15%) |
Oct 19, 2018 | 23.81 | 23.83 | 23.72 | 23.73 | 8,665 | +0.07(+0.30%) |
Oct 18, 2018 | 23.76 | 23.77 | 23.66 | 23.66 | 1,838 | -0.13(-0.56%) |
Oct 17, 2018 | 23.65 | 23.83 | 23.65 | 23.80 | 9,883 | +0.03(+0.11%) |
Oct 16, 2018 | 23.78 | 23.93 | 23.70 | 23.77 | 16,764 | +0.17(+0.71%) |
Oct 15, 2018 | 23.40 | 23.68 | 23.40 | 23.60 | 12,970 | +0.07(+0.30%) |
Oct 12, 2018 | 23.97 | 23.97 | 23.47 | 23.53 | 37,362 | -0.04(-0.19%) |
Oct 11, 2018 | 23.65 | 23.65 | 23.51 | 23.57 | 12,042 | -0.19(-0.79%) |
Oct 10, 2018 | 23.86 | 23.92 | 23.64 | 23.76 | 25,815 | -0.16(-0.67%) |
Oct 09, 2018 | 23.92 | 23.95 | 23.64 | 23.92 | 17,841 | +0.09(+0.37%) |
Oct 08, 2018 | 23.78 | 23.90 | 23.78 | 23.83 | 7,237 | -0.04(-0.15%) |
Oct 05, 2018 | 23.88 | 23.97 | 23.87 | 23.87 | 5,176 | -0.08(-0.33%) |
Oct 04, 2018 | 23.99 | 24.04 | 23.91 | 23.95 | 51,661 | -0.09(-0.39%) |
Oct 03, 2018 | 24.12 | 24.12 | 24.00 | 24.04 | 7,196 | -0.05(-0.20%) |
Oct 02, 2018 | 24.11 | 24.11 | 24.05 | 24.09 | 12,992 | -0.01(-0.04%) |
Oct 01, 2018 | 24.08 | 24.22 | 24.08 | 24.10 | 76,100 | -0.03(-0.11%) |
Sep 28, 2018 | 24.15 | 24.16 | 24.13 | 24.13 | 6,752 | -0.01(-0.03%) |
Sep 27, 2018 | 24.13 | 24.18 | 24.04 | 24.13 | 8,259 | -0.00(-0.01%) |
Sep 26, 2018 | 24.13 | 24.17 | 24.03 | 24.13 | 18,132 | -0.02(-0.07%) |
Sep 25, 2018 | 23.99 | 24.16 | 23.99 | 24.15 | 15,087 | +0.04(+0.16%) |
Sep 24, 2018 | 23.98 | 24.15 | 23.98 | 24.11 | 11,073 | -0.05(-0.19%) |
Sep 21, 2018 | 23.99 | 24.20 | 23.99 | 24.16 | 6,302 | +0.08(+0.33%) |
Sep 20, 2018 | 23.97 | 24.28 | 23.97 | 24.08 | 48,595 | +0.00(+0.00%) |
Sep 19, 2018 | 24.10 | 24.14 | 24.05 | 24.08 | 15,304 | -0.01(-0.06%) |
Sep 18, 2018 | 24.20 | 24.20 | 24.06 | 24.09 | 9,566 | +0.08(+0.32%) |
Sep 17, 2018 | 24.20 | 24.20 | 24.02 | 24.02 | 8,666 | +0.00(+0.01%) |
Sep 14, 2018 | 24.04 | 24.09 | 23.99 | 24.02 | 14,292 | -0.01(-0.04%) |
Sep 13, 2018 | 23.83 | 24.08 | 23.83 | 24.02 | 13,384 | +0.02(+0.10%) |
Sep 12, 2018 | 23.81 | 24.00 | 23.81 | 24.00 | 7,824 | +0.00(+0.02%) |
Sep 11, 2018 | 23.80 | 24.02 | 23.80 | 24.00 | 41,722 | +0.03(+0.11%) |
Sep 10, 2018 | 23.68 | 23.99 | 23.68 | 23.97 | 11,398 | +0.10(+0.43%) |
Sep 07, 2018 | 23.93 | 24.00 | 23.81 | 23.87 | 9,790 | -0.21(-0.89%) |
Sep 06, 2018 | 23.92 | 24.08 | 23.64 | 24.08 | 10,534 | +0.07(+0.30%) |
Sep 05, 2018 | 23.97 | 24.01 | 23.91 | 24.01 | 7,610 | -0.12(-0.48%) |
Sep 04, 2018 | 24.25 | 24.25 | 24.03 | 24.13 | 5,898 | +0.05(+0.19%) |
Aug 31, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 24.06 | 24.18 | 23.99 | 23.99 | 6,943 | -0.14(-0.58%) |
Aug 29, 2018 | 24.08 | 24.18 | 24.01 | 24.13 | 7,277 | -0.05(-0.22%) |
Aug 28, 2018 | 24.10 | 24.19 | 24.05 | 24.19 | 21,691 | +0.08(+0.35%) |
Aug 27, 2018 | 23.81 | 24.10 | 23.81 | 24.10 | 6,078 | +0.33(+1.40%) |
Aug 24, 2018 | 24.16 | 24.16 | 23.77 | 23.77 | 2,475 | -0.31(-1.29%) |
Aug 23, 2018 | 23.87 | 24.08 | 23.87 | 24.08 | 3,684 | +0.09(+0.37%) |
Aug 22, 2018 | 24.01 | 24.08 | 23.77 | 23.99 | 15,394 | -0.09(-0.37%) |
Aug 21, 2018 | 23.81 | 24.16 | 23.81 | 24.08 | 6,922 | +0.16(+0.65%) |
Aug 20, 2018 | 24.01 | 24.08 | 23.82 | 23.92 | 33,005 | +0.01(+0.03%) |
Aug 17, 2018 | 23.83 | 24.02 | 23.79 | 23.92 | 10,916 | +0.15(+0.62%) |
Aug 16, 2018 | 23.77 | 23.96 | 23.76 | 23.77 | 5,976 | +0.03(+0.14%) |
Aug 15, 2018 | 23.75 | 23.78 | 23.68 | 23.74 | 5,841 | -0.08(-0.33%) |
Aug 14, 2018 | 23.74 | 23.81 | 23.62 | 23.81 | 10,583 | +0.17(+0.71%) |
Aug 13, 2018 | 23.74 | 23.89 | 23.65 | 23.65 | 22,391 | -0.11(-0.45%) |
Aug 10, 2018 | 23.84 | 23.99 | 23.66 | 23.75 | 40,401 | -0.24(-1.00%) |
Aug 09, 2018 | 24.22 | 24.22 | 23.94 | 23.99 | 8,884 | -0.04(-0.15%) |
Aug 08, 2018 | 23.99 | 24.21 | 23.99 | 24.03 | 14,739 | +0.11(+0.45%) |
Aug 07, 2018 | 23.97 | 24.09 | 23.87 | 23.92 | 25,907 | -0.03(-0.11%) |
Aug 06, 2018 | 23.90 | 23.99 | 23.84 | 23.95 | 28,370 | +0.11(+0.45%) |
Aug 03, 2018 | 23.94 | 23.95 | 23.82 | 23.84 | 15,755 | +0.04(+0.15%) |
Aug 02, 2018 | 23.68 | 23.92 | 23.68 | 23.81 | 188,171 | +0.01(+0.03%) |