Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.84 | 25.39 | 24.29 | 25.30 | 33,431 | -0.20(-0.80%) |
Oct 30, 2018 | 26.76 | 26.76 | 25.50 | 25.50 | 36,809 | -0.54(-2.08%) |
Oct 29, 2018 | 25.83 | 26.27 | 25.19 | 26.05 | 53,657 | +0.22(+0.84%) |
Oct 26, 2018 | 26.52 | 26.52 | 25.41 | 25.83 | 43,564 | +0.41(+1.60%) |
Oct 25, 2018 | 26.32 | 26.68 | 25.23 | 25.42 | 34,501 | -0.38(-1.47%) |
Oct 24, 2018 | 25.96 | 26.98 | 24.87 | 25.80 | 64,055 | +0.93(+3.75%) |
Oct 23, 2018 | 25.01 | 25.58 | 24.80 | 24.87 | 30,086 | +0.23(+0.92%) |
Oct 22, 2018 | 24.79 | 24.81 | 24.07 | 24.65 | 23,931 | +0.12(+0.48%) |
Oct 19, 2018 | 24.10 | 24.53 | 23.86 | 24.53 | 63,135 | +0.43(+1.80%) |
Oct 18, 2018 | 23.70 | 24.37 | 23.70 | 24.09 | 32,933 | +0.41(+1.72%) |
Oct 17, 2018 | 24.19 | 24.19 | 23.69 | 23.69 | 14,504 | -0.37(-1.54%) |
Oct 16, 2018 | 24.27 | 24.27 | 23.88 | 24.06 | 21,098 | -0.05(-0.23%) |
Oct 15, 2018 | 24.84 | 24.87 | 24.01 | 24.11 | 81,910 | -0.33(-1.33%) |
Oct 12, 2018 | 24.09 | 24.76 | 23.95 | 24.44 | 77,730 | +0.14(+0.58%) |
Oct 11, 2018 | 24.19 | 24.34 | 23.74 | 24.30 | 97,870 | +0.40(+1.68%) |
Oct 10, 2018 | 23.38 | 23.89 | 23.38 | 23.89 | 94,461 | +0.56(+2.40%) |
Oct 09, 2018 | 23.24 | 23.35 | 23.06 | 23.33 | 16,859 | +0.25(+1.10%) |
Oct 08, 2018 | 23.67 | 23.67 | 23.08 | 23.08 | 34,350 | -0.10(-0.45%) |
Oct 05, 2018 | 23.13 | 23.32 | 22.92 | 23.18 | 74,634 | +0.23(+1.01%) |
Oct 04, 2018 | 22.97 | 23.04 | 22.78 | 22.95 | 93,117 | +0.20(+0.87%) |
Oct 03, 2018 | 23.14 | 23.14 | 22.63 | 22.75 | 43,592 | -0.02(-0.07%) |
Oct 02, 2018 | 22.79 | 22.84 | 22.69 | 22.77 | 25,835 | -0.06(-0.25%) |
Oct 01, 2018 | 23.29 | 23.29 | 22.62 | 22.83 | 39,085 | +0.10(+0.44%) |
Sep 28, 2018 | 22.94 | 22.94 | 22.68 | 22.73 | 73,086 | +0.07(+0.32%) |
Sep 27, 2018 | 22.61 | 22.66 | 22.59 | 22.66 | 3,980 | +0.10(+0.43%) |
Sep 26, 2018 | 22.50 | 22.56 | 22.50 | 22.56 | 882 | +0.07(+0.32%) |
Sep 25, 2018 | 22.37 | 22.49 | 22.37 | 22.49 | 331 | +0.14(+0.63%) |
Sep 24, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 234 | +0.30(+1.35%) |
Sep 21, 2018 | 21.93 | 22.05 | 21.93 | 22.05 | 995 | +0.05(+0.21%) |
Sep 20, 2018 | 22.09 | 22.09 | 22.00 | 22.00 | 362 | -0.18(-0.82%) |
Sep 19, 2018 | 22.19 | 22.19 | 22.19 | 22.19 | 613 | -0.19(-0.85%) |
Sep 18, 2018 | 22.42 | 22.42 | 22.38 | 22.38 | 8,420 | -0.07(-0.33%) |
Sep 17, 2018 | 22.35 | 22.46 | 22.35 | 22.45 | 3,007 | +0.06(+0.25%) |
Sep 14, 2018 | 22.42 | 22.47 | 22.34 | 22.39 | 45,886 | -0.13(-0.60%) |
Sep 13, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 128 | -0.10(-0.44%) |
Sep 12, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 110 | +0.01(+0.04%) |
Sep 11, 2018 | 22.76 | 22.80 | 22.62 | 22.62 | 2,151 | +0.02(+0.08%) |
Sep 10, 2018 | 22.61 | 22.61 | 22.60 | 22.60 | 227 | -0.05(-0.24%) |
Sep 07, 2018 | 22.84 | 22.84 | 22.66 | 22.66 | 1,437 | +0.03(+0.15%) |
Sep 06, 2018 | 22.60 | 22.62 | 22.59 | 22.62 | 2,017 | +0.00(+0.00%) |
Sep 05, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 497 | -0.06(-0.27%) |
Sep 04, 2018 | 22.64 | 22.75 | 22.64 | 22.68 | 1,260 | +0.20(+0.89%) |
Aug 31, 2018 | 22.48 | 22.48 | 22.48 | 0 | -0.04(-0.18%) | |
Aug 30, 2018 | 22.41 | 22.52 | 22.41 | 22.52 | 884 | +0.22(+0.98%) |
Aug 29, 2018 | 22.36 | 22.40 | 22.30 | 22.30 | 1,520 | -0.05(-0.20%) |
Aug 28, 2018 | 22.65 | 22.65 | 22.29 | 22.35 | 9,122 | +0.17(+0.75%) |
Aug 27, 2018 | 22.85 | 22.85 | 22.18 | 22.18 | 1,372 | -0.38(-1.70%) |
Aug 24, 2018 | 22.52 | 22.57 | 22.52 | 22.57 | 1,437 | +0.04(+0.16%) |
Aug 23, 2018 | 23.09 | 23.09 | 22.47 | 22.53 | 2,841 | -0.12(-0.52%) |
Aug 22, 2018 | 22.38 | 22.66 | 22.38 | 22.65 | 18,565 | +0.12(+0.52%) |
Aug 21, 2018 | 22.70 | 22.70 | 22.36 | 22.53 | 3,959 | +0.10(+0.44%) |
Aug 20, 2018 | 22.47 | 22.58 | 22.43 | 22.43 | 6,824 | -0.09(-0.40%) |
Aug 17, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 221 | -0.10(-0.44%) |
Aug 16, 2018 | 22.56 | 22.62 | 22.54 | 22.62 | 5,210 | -0.26(-1.15%) |
Aug 15, 2018 | 22.92 | 22.92 | 22.88 | 22.88 | 32,938 | +0.26(+1.16%) |
Aug 14, 2018 | 22.80 | 22.80 | 22.62 | 22.62 | 917 | -0.24(-1.07%) |
Aug 13, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 584 | +0.32(+1.40%) |
Aug 10, 2018 | 22.55 | 22.55 | 22.55 | 84 | -0.00(-0.02%) | |
Aug 09, 2018 | 22.47 | 22.57 | 22.47 | 22.55 | 2,874 | +0.01(+0.06%) |
Aug 08, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 695 | +0.15(+0.69%) |
Aug 07, 2018 | 22.29 | 22.38 | 22.29 | 22.38 | 410 | -0.04(-0.19%) |
Aug 06, 2018 | 22.46 | 22.46 | 22.40 | 22.42 | 89,233 | -0.37(-1.61%) |
Aug 02, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.49%) |