Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.04 | 24.04 | 23.73 | 23.81 | 449,961 | -0.05(-0.22%) |
Oct 30, 2018 | 23.79 | 23.98 | 23.75 | 23.86 | 607,927 | +0.13(+0.54%) |
Oct 29, 2018 | 23.58 | 23.94 | 23.53 | 23.73 | 500,667 | +0.22(+0.95%) |
Oct 26, 2018 | 24.02 | 24.06 | 23.35 | 23.50 | 265,560 | -0.53(-2.22%) |
Oct 25, 2018 | 24.26 | 24.26 | 23.89 | 24.04 | 367,801 | -0.23(-0.96%) |
Oct 24, 2018 | 24.35 | 24.47 | 24.18 | 24.27 | 609,541 | -0.04(-0.18%) |
Oct 23, 2018 | 24.24 | 24.42 | 24.10 | 24.31 | 251,344 | +0.03(+0.14%) |
Oct 22, 2018 | 24.50 | 24.51 | 24.27 | 24.28 | 119,196 | -0.19(-0.77%) |
Oct 19, 2018 | 24.08 | 24.55 | 24.08 | 24.47 | 127,092 | +0.37(+1.54%) |
Oct 18, 2018 | 24.07 | 24.24 | 23.97 | 24.10 | 122,343 | +0.02(+0.07%) |
Oct 17, 2018 | 24.07 | 24.14 | 23.93 | 24.08 | 125,102 | +0.01(+0.04%) |
Oct 16, 2018 | 23.81 | 24.13 | 23.74 | 24.07 | 180,998 | +0.28(+1.16%) |
Oct 15, 2018 | 23.76 | 23.96 | 23.75 | 23.80 | 89,568 | +0.06(+0.25%) |
Oct 12, 2018 | 23.70 | 23.83 | 23.50 | 23.74 | 107,825 | +0.14(+0.58%) |
Oct 11, 2018 | 24.15 | 24.20 | 23.55 | 23.60 | 357,407 | -0.52(-2.14%) |
Oct 10, 2018 | 24.30 | 24.56 | 24.12 | 24.12 | 190,343 | -0.22(-0.89%) |
Oct 09, 2018 | 24.26 | 24.44 | 24.24 | 24.33 | 117,101 | +0.07(+0.28%) |
Oct 08, 2018 | 24.17 | 24.31 | 24.06 | 24.26 | 204,633 | +0.16(+0.64%) |
Oct 05, 2018 | 23.93 | 24.15 | 23.93 | 24.11 | 120,593 | +0.20(+0.83%) |
Oct 04, 2018 | 23.77 | 23.91 | 23.61 | 23.91 | 238,753 | +0.13(+0.54%) |
Oct 03, 2018 | 24.00 | 24.06 | 23.70 | 23.78 | 435,019 | -0.19(-0.79%) |
Oct 02, 2018 | 23.75 | 24.01 | 23.75 | 23.97 | 658,928 | +0.25(+1.05%) |
Oct 01, 2018 | 23.72 | 23.78 | 23.63 | 23.72 | 1,123,164 | -0.03(-0.15%) |
Sep 28, 2018 | 23.56 | 23.75 | 23.56 | 23.75 | 586,368 | +0.26(+1.10%) |
Sep 27, 2018 | 23.31 | 23.53 | 23.27 | 23.50 | 349,702 | +0.26(+1.11%) |
Sep 26, 2018 | 23.52 | 23.52 | 23.24 | 23.24 | 308,377 | -0.24(-1.03%) |
Sep 25, 2018 | 23.69 | 23.69 | 23.48 | 23.48 | 68,057 | -0.34(-1.41%) |
Sep 24, 2018 | 23.94 | 23.94 | 23.79 | 23.81 | 66,849 | -0.16(-0.65%) |
Sep 21, 2018 | 23.87 | 24.08 | 23.87 | 23.97 | 207,294 | +0.06(+0.25%) |
Sep 20, 2018 | 23.85 | 23.93 | 23.68 | 23.91 | 52,977 | +0.09(+0.36%) |
Sep 19, 2018 | 24.25 | 24.25 | 23.74 | 23.82 | 44,913 | -0.43(-1.75%) |
Sep 18, 2018 | 24.27 | 24.27 | 24.13 | 24.25 | 95,543 | +0.03(+0.12%) |
Sep 17, 2018 | 24.18 | 24.28 | 24.14 | 24.22 | 66,704 | -0.01(-0.04%) |
Sep 14, 2018 | 24.24 | 24.24 | 24.03 | 24.23 | 83,219 | -0.02(-0.10%) |
Sep 13, 2018 | 24.20 | 24.25 | 24.03 | 24.25 | 89,804 | +0.15(+0.61%) |
Sep 12, 2018 | 24.00 | 24.14 | 24.00 | 24.11 | 46,487 | +0.15(+0.61%) |
Sep 11, 2018 | 23.92 | 24.01 | 23.90 | 23.96 | 113,325 | +0.10(+0.43%) |
Sep 10, 2018 | 23.77 | 23.91 | 23.77 | 23.86 | 39,873 | +0.12(+0.51%) |
Sep 07, 2018 | 23.87 | 23.88 | 23.71 | 23.74 | 73,594 | -0.24(-1.00%) |
Sep 06, 2018 | 23.91 | 24.03 | 23.86 | 23.98 | 233,724 | +0.09(+0.40%) |
Sep 05, 2018 | 23.64 | 23.90 | 23.63 | 23.88 | 64,851 | +0.24(+1.02%) |
Sep 04, 2018 | 23.64 | 23.76 | 23.62 | 23.64 | 203,327 | +0.01(+0.04%) |
Aug 31, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 23.80 | 23.83 | 23.68 | 23.75 | 45,273 | -0.02(-0.07%) |
Aug 29, 2018 | 23.70 | 23.77 | 23.66 | 23.77 | 115,741 | +0.11(+0.47%) |
Aug 28, 2018 | 23.71 | 23.74 | 23.62 | 23.66 | 49,649 | -0.06(-0.25%) |
Aug 27, 2018 | 23.85 | 23.85 | 23.67 | 23.72 | 43,186 | -0.08(-0.32%) |
Aug 24, 2018 | 23.74 | 23.82 | 23.68 | 23.80 | 40,407 | +0.07(+0.29%) |
Aug 23, 2018 | 23.75 | 23.83 | 23.70 | 23.73 | 360,973 | -0.03(-0.14%) |
Aug 22, 2018 | 24.04 | 24.05 | 23.70 | 23.76 | 70,382 | -0.29(-1.21%) |
Aug 21, 2018 | 24.13 | 24.14 | 24.01 | 24.05 | 97,154 | -0.06(-0.25%) |
Aug 20, 2018 | 24.18 | 24.18 | 24.05 | 24.11 | 52,842 | +0.00(+0.00%) |
Aug 17, 2018 | 24.03 | 24.23 | 23.96 | 24.11 | 290,769 | +0.09(+0.36%) |
Aug 16, 2018 | 23.71 | 24.03 | 23.69 | 24.03 | 75,736 | +0.37(+1.56%) |
Aug 15, 2018 | 23.62 | 23.75 | 23.58 | 23.66 | 64,099 | +0.07(+0.29%) |
Aug 14, 2018 | 23.44 | 23.66 | 23.37 | 23.59 | 52,356 | +0.15(+0.62%) |
Aug 13, 2018 | 23.43 | 23.46 | 23.36 | 23.44 | 43,086 | +0.04(+0.18%) |
Aug 10, 2018 | 23.46 | 23.51 | 23.38 | 23.40 | 93,740 | -0.07(-0.29%) |
Aug 09, 2018 | 23.27 | 23.50 | 23.21 | 23.47 | 92,403 | +0.27(+1.18%) |
Aug 08, 2018 | 23.19 | 23.25 | 23.12 | 23.20 | 92,904 | -0.02(-0.07%) |
Aug 07, 2018 | 23.26 | 23.26 | 23.09 | 23.21 | 88,507 | -0.03(-0.11%) |
Aug 06, 2018 | 22.88 | 23.26 | 22.88 | 23.24 | 284,848 | +0.40(+1.77%) |
Aug 03, 2018 | 22.68 | 22.95 | 22.66 | 22.83 | 48,675 | +0.18(+0.80%) |
Aug 02, 2018 | 22.47 | 22.70 | 22.43 | 22.65 | 236,793 | +0.21(+0.96%) |