Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.47 | 23.47 | 23.44 | 23.47 | 1,689 | -0.05(-0.22%) |
Oct 30, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 184 | +0.48(+2.07%) |
Oct 29, 2018 | 23.17 | 23.58 | 23.05 | 23.05 | 6,763 | -0.09(-0.40%) |
Oct 26, 2018 | 23.11 | 23.42 | 23.11 | 23.14 | 2,347 | -0.43(-1.84%) |
Oct 25, 2018 | 23.30 | 23.58 | 23.30 | 23.57 | 581 | +0.27(+1.17%) |
Oct 24, 2018 | 23.69 | 23.69 | 23.26 | 23.30 | 3,069 | -0.68(-2.83%) |
Oct 23, 2018 | 24.01 | 24.10 | 23.86 | 23.98 | 7,804 | -0.22(-0.89%) |
Oct 22, 2018 | 24.36 | 24.36 | 24.00 | 24.20 | 9,620 | -0.09(-0.35%) |
Oct 19, 2018 | 24.28 | 24.28 | 24.08 | 24.28 | 8,333 | +0.17(+0.71%) |
Oct 18, 2018 | 23.97 | 24.28 | 23.97 | 24.11 | 7,193 | -0.38(-1.56%) |
Oct 17, 2018 | 24.63 | 24.76 | 24.27 | 24.49 | 21,740 | -0.06(-0.25%) |
Oct 16, 2018 | 24.49 | 24.61 | 24.45 | 24.55 | 39,905 | +0.61(+2.56%) |
Oct 15, 2018 | 23.68 | 24.36 | 23.62 | 23.94 | 4,168 | +0.64(+2.74%) |
Oct 12, 2018 | 23.41 | 23.41 | 23.24 | 23.30 | 1,173 | -0.25(-1.05%) |
Oct 11, 2018 | 23.43 | 23.70 | 23.17 | 23.55 | 51,814 | -0.22(-0.93%) |
Oct 10, 2018 | 24.21 | 24.21 | 23.77 | 23.77 | 3,099 | -0.43(-1.77%) |
Oct 09, 2018 | 23.88 | 24.20 | 23.88 | 24.20 | 3,682 | +0.13(+0.54%) |
Oct 08, 2018 | 24.54 | 24.54 | 23.72 | 24.07 | 25,108 | -1.15(-4.56%) |
Oct 05, 2018 | 25.52 | 25.52 | 25.18 | 25.22 | 6,690 | -0.09(-0.37%) |
Oct 04, 2018 | 25.75 | 25.75 | 25.30 | 25.31 | 3,678 | -0.49(-1.92%) |
Oct 03, 2018 | 25.74 | 25.94 | 25.73 | 25.81 | 2,056 | -0.26(-1.01%) |
Oct 02, 2018 | 26.16 | 26.19 | 26.02 | 26.07 | 9,699 | -0.05(-0.20%) |
Oct 01, 2018 | 26.07 | 26.13 | 25.90 | 26.12 | 4,292 | -0.50(-1.89%) |
Sep 28, 2018 | 26.75 | 26.75 | 26.52 | 26.62 | 8,685 | -0.05(-0.19%) |
Sep 27, 2018 | 26.62 | 26.99 | 26.58 | 26.68 | 28,745 | -0.16(-0.60%) |
Sep 26, 2018 | 26.71 | 26.85 | 26.62 | 26.84 | 2,343 | +0.30(+1.12%) |
Sep 25, 2018 | 26.35 | 26.55 | 26.32 | 26.54 | 7,381 | +0.66(+2.53%) |
Sep 24, 2018 | 26.33 | 26.33 | 25.77 | 25.88 | 19,710 | +0.38(+1.50%) |
Sep 21, 2018 | 25.83 | 25.83 | 25.47 | 25.50 | 28,287 | -0.12(-0.48%) |
Sep 20, 2018 | 25.23 | 25.69 | 25.23 | 25.62 | 16,933 | +0.06(+0.25%) |
Sep 19, 2018 | 25.60 | 25.69 | 25.25 | 25.56 | 27,988 | -1.02(-3.85%) |
Sep 18, 2018 | 25.89 | 26.85 | 25.86 | 26.58 | 54,858 | +0.15(+0.58%) |
Sep 17, 2018 | 26.19 | 26.61 | 26.15 | 26.43 | 6,238 | -1.20(-4.35%) |
Sep 14, 2018 | 27.57 | 27.77 | 27.57 | 27.63 | 2,934 | +0.22(+0.81%) |
Sep 13, 2018 | 27.23 | 27.42 | 27.23 | 27.41 | 7,265 | -0.08(-0.28%) |
Sep 12, 2018 | 27.85 | 27.85 | 27.48 | 27.48 | 19,989 | -0.77(-2.71%) |
Sep 11, 2018 | 28.28 | 28.29 | 28.16 | 28.25 | 48,565 | -0.04(-0.15%) |
Sep 10, 2018 | 27.73 | 28.29 | 27.73 | 28.29 | 16,505 | +0.20(+0.70%) |
Sep 07, 2018 | 28.11 | 28.11 | 28.10 | 28.10 | 3,403 | -0.06(-0.21%) |
Sep 06, 2018 | 28.08 | 28.21 | 28.03 | 28.16 | 7,043 | +0.01(+0.03%) |
Sep 05, 2018 | 28.27 | 28.49 | 28.08 | 28.15 | 5,826 | -0.39(-1.36%) |
Sep 04, 2018 | 28.86 | 28.86 | 28.51 | 28.54 | 6,095 | -0.36(-1.25%) |
Aug 31, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.13(+0.47%) | |
Aug 30, 2018 | 28.96 | 28.97 | 28.61 | 28.76 | 7,251 | +0.01(+0.04%) |
Aug 29, 2018 | 28.50 | 28.75 | 28.40 | 28.75 | 7,936 | +0.42(+1.47%) |
Aug 28, 2018 | 28.12 | 28.51 | 28.12 | 28.34 | 5,069 | +0.22(+0.79%) |
Aug 27, 2018 | 28.03 | 28.11 | 28.00 | 28.11 | 5,412 | +0.19(+0.67%) |
Aug 24, 2018 | 27.83 | 27.93 | 27.79 | 27.93 | 3,521 | +0.39(+1.41%) |
Aug 23, 2018 | 27.65 | 27.83 | 27.54 | 27.54 | 30,866 | -0.34(-1.21%) |
Aug 22, 2018 | 27.89 | 28.03 | 27.88 | 27.88 | 2,014 | -0.25(-0.87%) |
Aug 21, 2018 | 28.01 | 28.12 | 28.01 | 28.12 | 1,088 | +0.53(+1.91%) |
Aug 20, 2018 | 27.60 | 27.92 | 27.60 | 27.60 | 6,862 | +0.02(+0.06%) |
Aug 17, 2018 | 27.74 | 27.74 | 27.58 | 27.58 | 1,878 | -0.03(-0.12%) |
Aug 16, 2018 | 27.49 | 27.90 | 27.49 | 27.61 | 57,375 | +0.08(+0.28%) |
Aug 15, 2018 | 27.65 | 27.92 | 27.53 | 27.54 | 12,636 | -0.33(-1.19%) |
Aug 14, 2018 | 27.94 | 28.24 | 27.48 | 27.87 | 19,917 | -0.08(-0.27%) |
Aug 13, 2018 | 28.41 | 28.51 | 27.94 | 27.94 | 51,703 | -0.78(-2.70%) |
Aug 10, 2018 | 29.06 | 29.21 | 28.48 | 28.72 | 14,789 | -0.34(-1.16%) |
Aug 09, 2018 | 29.24 | 29.24 | 29.06 | 29.06 | 2,143 | -0.06(-0.20%) |
Aug 08, 2018 | 29.23 | 29.24 | 29.10 | 29.12 | 2,068 | +0.13(+0.46%) |
Aug 07, 2018 | 28.92 | 29.03 | 28.92 | 28.98 | 5,686 | +0.21(+0.74%) |
Aug 06, 2018 | 29.08 | 29.08 | 28.18 | 28.77 | 9,880 | -0.33(-1.14%) |
Aug 03, 2018 | 28.97 | 29.25 | 28.94 | 29.10 | 57,161 | -0.03(-0.12%) |
Aug 02, 2018 | 29.37 | 29.37 | 28.94 | 29.14 | 24,357 | +0.03(+0.12%) |