Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.51 | 23.53 | 23.48 | 23.48 | 517,811 | -0.05(-0.22%) |
Oct 30, 2018 | 23.55 | 23.56 | 23.52 | 23.54 | 367,616 | -0.04(-0.18%) |
Oct 29, 2018 | 23.60 | 23.60 | 23.55 | 23.58 | 614,121 | +0.01(+0.04%) |
Oct 26, 2018 | 23.54 | 23.59 | 23.54 | 23.57 | 369,032 | +0.05(+0.22%) |
Oct 25, 2018 | 23.53 | 23.55 | 23.51 | 23.52 | 481,698 | -0.03(-0.15%) |
Oct 24, 2018 | 23.49 | 23.56 | 23.49 | 23.55 | 775,966 | +0.06(+0.26%) |
Oct 23, 2018 | 23.53 | 23.53 | 23.48 | 23.49 | 423,299 | +0.04(+0.18%) |
Oct 22, 2018 | 23.48 | 23.48 | 23.43 | 23.45 | 458,619 | -0.02(-0.07%) |
Oct 19, 2018 | 23.48 | 23.48 | 23.44 | 23.47 | 426,883 | -0.03(-0.15%) |
Oct 18, 2018 | 23.49 | 23.51 | 23.46 | 23.50 | 273,718 | +0.00(+0.00%) |
Oct 17, 2018 | 23.55 | 23.55 | 23.50 | 23.50 | 1,194,335 | -0.03(-0.15%) |
Oct 16, 2018 | 23.52 | 23.55 | 23.51 | 23.54 | 606,869 | +0.02(+0.07%) |
Oct 15, 2018 | 23.53 | 23.56 | 23.51 | 23.52 | 1,280,571 | -0.04(-0.18%) |
Oct 12, 2018 | 23.55 | 23.59 | 23.53 | 23.56 | 581,890 | +0.02(+0.09%) |
Oct 11, 2018 | 23.48 | 23.55 | 23.48 | 23.54 | 935,231 | +0.06(+0.24%) |
Oct 10, 2018 | 23.45 | 23.48 | 23.45 | 23.48 | 540,294 | +0.00(+0.00%) |
Oct 09, 2018 | 23.46 | 23.49 | 23.45 | 23.48 | 708,509 | +0.03(+0.11%) |
Oct 08, 2018 | 23.45 | 23.48 | 23.45 | 23.46 | 784,661 | -0.02(-0.07%) |
Oct 05, 2018 | 23.41 | 23.50 | 23.41 | 23.48 | 763,491 | -0.06(-0.25%) |
Oct 04, 2018 | 23.57 | 23.57 | 23.50 | 23.54 | 535,801 | -0.04(-0.18%) |
Oct 03, 2018 | 23.67 | 23.68 | 23.57 | 23.58 | 673,390 | -0.10(-0.43%) |
Oct 02, 2018 | 23.68 | 23.70 | 23.66 | 23.68 | 719,702 | +0.02(+0.07%) |
Oct 01, 2018 | 23.66 | 23.69 | 23.64 | 23.66 | 358,362 | -0.03(-0.14%) |
Sep 28, 2018 | 23.71 | 23.71 | 23.67 | 23.70 | 569,927 | +0.03(+0.11%) |
Sep 27, 2018 | 23.68 | 23.68 | 23.64 | 23.67 | 450,786 | +0.03(+0.14%) |
Sep 26, 2018 | 23.61 | 23.67 | 23.61 | 23.64 | 663,042 | +0.03(+0.11%) |
Sep 25, 2018 | 23.62 | 23.62 | 23.60 | 23.61 | 613,255 | -0.01(-0.04%) |
Sep 24, 2018 | 23.61 | 23.65 | 23.61 | 23.62 | 272,808 | -0.02(-0.07%) |
Sep 21, 2018 | 23.61 | 23.65 | 23.61 | 23.64 | 438,846 | +0.00(+0.00%) |
Sep 20, 2018 | 23.62 | 23.65 | 23.61 | 23.64 | 398,771 | +0.02(+0.07%) |
Sep 19, 2018 | 23.62 | 23.64 | 23.60 | 23.62 | 607,685 | -0.04(-0.18%) |
Sep 18, 2018 | 23.68 | 23.69 | 23.65 | 23.66 | 446,167 | -0.06(-0.25%) |
Sep 17, 2018 | 23.66 | 23.74 | 23.66 | 23.72 | 319,527 | +0.00(+0.00%) |
Sep 14, 2018 | 23.72 | 23.74 | 23.70 | 23.72 | 446,563 | -0.03(-0.11%) |
Sep 13, 2018 | 23.75 | 23.77 | 23.71 | 23.75 | 658,934 | +0.02(+0.07%) |
Sep 12, 2018 | 23.74 | 23.75 | 23.72 | 23.73 | 467,516 | +0.01(+0.04%) |
Sep 11, 2018 | 23.76 | 23.76 | 23.70 | 23.72 | 571,664 | -0.05(-0.22%) |
Sep 10, 2018 | 23.77 | 23.77 | 23.76 | 23.77 | 418,846 | +0.01(+0.04%) |
Sep 07, 2018 | 23.76 | 23.77 | 23.75 | 23.77 | 293,967 | -0.04(-0.18%) |
Sep 06, 2018 | 23.79 | 23.82 | 23.78 | 23.81 | 378,035 | +0.02(+0.07%) |
Sep 05, 2018 | 23.78 | 23.80 | 23.77 | 23.79 | 473,451 | +0.00(+0.00%) |
Sep 04, 2018 | 23.91 | 23.91 | 23.79 | 23.79 | 585,825 | -0.04(-0.18%) |
Aug 31, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.81 | 23.84 | 23.81 | 23.82 | 757,219 | +0.00(+0.00%) |
Aug 29, 2018 | 23.80 | 23.83 | 23.78 | 23.82 | 596,342 | +0.01(+0.04%) |
Aug 28, 2018 | 23.84 | 23.84 | 23.81 | 23.81 | 430,050 | -0.03(-0.14%) |
Aug 27, 2018 | 23.86 | 23.87 | 23.84 | 23.84 | 427,170 | -0.03(-0.14%) |
Aug 24, 2018 | 23.86 | 23.89 | 23.83 | 23.88 | 285,803 | +0.03(+0.11%) |
Aug 23, 2018 | 23.85 | 23.87 | 23.85 | 23.85 | 418,845 | +0.00(+0.00%) |
Aug 22, 2018 | 23.87 | 23.88 | 23.83 | 23.85 | 354,982 | +0.01(+0.04%) |
Aug 21, 2018 | 23.89 | 23.89 | 23.83 | 23.84 | 490,880 | -0.03(-0.14%) |
Aug 20, 2018 | 23.87 | 23.88 | 23.84 | 23.88 | 709,319 | +0.05(+0.21%) |
Aug 17, 2018 | 23.83 | 23.85 | 23.80 | 23.83 | 361,532 | +0.03(+0.11%) |
Aug 16, 2018 | 23.84 | 23.84 | 23.79 | 23.80 | 384,953 | +0.00(+0.02%) |
Aug 15, 2018 | 23.76 | 23.83 | 23.76 | 23.80 | 470,564 | +0.02(+0.09%) |
Aug 14, 2018 | 23.80 | 23.80 | 23.77 | 23.77 | 318,583 | -0.03(-0.11%) |
Aug 13, 2018 | 23.80 | 23.81 | 23.77 | 23.80 | 449,324 | -0.02(-0.07%) |
Aug 10, 2018 | 23.79 | 23.83 | 23.72 | 23.82 | 596,810 | +0.11(+0.47%) |
Aug 09, 2018 | 23.70 | 23.72 | 23.69 | 23.71 | 730,710 | +0.04(+0.18%) |
Aug 08, 2018 | 23.70 | 23.70 | 23.65 | 23.66 | 530,911 | -0.04(-0.18%) |
Aug 07, 2018 | 23.74 | 23.74 | 23.69 | 23.71 | 1,566,589 | -0.03(-0.11%) |
Aug 06, 2018 | 23.71 | 23.74 | 23.71 | 23.73 | 334,925 | +0.05(+0.22%) |
Aug 03, 2018 | 23.70 | 23.70 | 23.66 | 23.68 | 419,209 | +0.02(+0.07%) |
Aug 02, 2018 | 23.65 | 23.66 | 23.63 | 23.66 | 415,770 | +0.00(+0.00%) |