Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.09 | 24.20 | 24.05 | 24.05 | 1,935,995 | +0.16(+0.68%) |
Oct 30, 2018 | 23.70 | 23.89 | 23.68 | 23.89 | 1,474,315 | +0.24(+1.01%) |
Oct 29, 2018 | 23.94 | 24.01 | 23.44 | 23.65 | 1,018,848 | -0.06(-0.25%) |
Oct 26, 2018 | 23.57 | 23.86 | 23.41 | 23.71 | 1,077,017 | -0.18(-0.75%) |
Oct 25, 2018 | 23.84 | 24.02 | 23.76 | 23.89 | 3,029,983 | +0.22(+0.94%) |
Oct 24, 2018 | 24.22 | 24.27 | 23.66 | 23.66 | 1,012,263 | -0.69(-2.85%) |
Oct 23, 2018 | 24.21 | 24.46 | 24.06 | 24.36 | 734,333 | -0.23(-0.94%) |
Oct 22, 2018 | 24.73 | 24.74 | 24.54 | 24.59 | 396,573 | -0.14(-0.55%) |
Oct 19, 2018 | 24.70 | 24.86 | 24.69 | 24.73 | 570,185 | +0.15(+0.63%) |
Oct 18, 2018 | 24.87 | 24.89 | 24.50 | 24.57 | 874,255 | -0.40(-1.61%) |
Oct 17, 2018 | 25.04 | 25.05 | 24.86 | 24.98 | 581,127 | -0.15(-0.61%) |
Oct 16, 2018 | 24.97 | 25.15 | 24.95 | 25.13 | 1,603,692 | +0.41(+1.66%) |
Oct 15, 2018 | 24.66 | 24.80 | 24.62 | 24.72 | 779,489 | -0.03(-0.10%) |
Oct 12, 2018 | 24.85 | 24.88 | 24.50 | 24.74 | 1,830,848 | +0.09(+0.35%) |
Oct 11, 2018 | 24.92 | 24.98 | 24.49 | 24.66 | 1,728,529 | -0.33(-1.34%) |
Oct 10, 2018 | 25.46 | 25.46 | 24.94 | 24.99 | 870,796 | -0.57(-2.25%) |
Oct 09, 2018 | 25.40 | 25.60 | 25.35 | 25.57 | 851,766 | -0.09(-0.33%) |
Oct 08, 2018 | 25.50 | 25.65 | 25.41 | 25.65 | 440,816 | -0.12(-0.47%) |
Oct 05, 2018 | 25.82 | 25.87 | 25.65 | 25.77 | 4,738,830 | -0.13(-0.50%) |
Oct 04, 2018 | 26.06 | 26.06 | 25.79 | 25.90 | 572,760 | -0.34(-1.31%) |
Oct 03, 2018 | 26.33 | 26.33 | 26.20 | 26.24 | 565,799 | -0.02(-0.07%) |
Oct 02, 2018 | 26.22 | 26.29 | 26.18 | 26.26 | 552,871 | -0.18(-0.68%) |
Oct 01, 2018 | 26.47 | 26.50 | 26.41 | 26.44 | 635,075 | +0.07(+0.26%) |
Sep 28, 2018 | 26.35 | 26.46 | 26.32 | 26.37 | 1,072,233 | -0.17(-0.65%) |
Sep 27, 2018 | 26.55 | 26.67 | 26.54 | 26.54 | 466,567 | -0.06(-0.23%) |
Sep 26, 2018 | 26.60 | 26.76 | 26.59 | 26.60 | 688,305 | -0.01(-0.03%) |
Sep 25, 2018 | 26.68 | 26.69 | 26.60 | 26.61 | 405,750 | +0.15(+0.55%) |
Sep 24, 2018 | 26.58 | 26.60 | 26.47 | 26.47 | 396,517 | -0.14(-0.52%) |
Sep 21, 2018 | 26.60 | 26.65 | 26.55 | 26.60 | 316,069 | -0.01(-0.03%) |
Sep 20, 2018 | 26.54 | 26.62 | 26.48 | 26.61 | 663,584 | +0.30(+1.14%) |
Sep 19, 2018 | 26.24 | 26.34 | 26.20 | 26.31 | 2,185,903 | +0.11(+0.43%) |
Sep 18, 2018 | 26.12 | 26.24 | 26.11 | 26.20 | 2,474,253 | +0.27(+1.02%) |
Sep 17, 2018 | 26.04 | 26.07 | 25.92 | 25.94 | 962,006 | +0.02(+0.07%) |
Sep 14, 2018 | 25.97 | 25.98 | 25.84 | 25.92 | 712,761 | +0.03(+0.13%) |
Sep 13, 2018 | 25.94 | 25.96 | 25.82 | 25.88 | 438,858 | +0.15(+0.60%) |
Sep 12, 2018 | 25.65 | 25.76 | 25.62 | 25.73 | 682,450 | +0.13(+0.50%) |
Sep 11, 2018 | 25.45 | 25.61 | 25.40 | 25.60 | 947,970 | +0.04(+0.17%) |
Sep 10, 2018 | 25.62 | 25.63 | 25.53 | 25.56 | 531,515 | +0.12(+0.47%) |
Sep 07, 2018 | 25.40 | 25.50 | 25.36 | 25.44 | 552,451 | -0.19(-0.74%) |
Sep 06, 2018 | 25.68 | 25.72 | 25.51 | 25.63 | 542,173 | -0.08(-0.30%) |
Sep 05, 2018 | 25.78 | 25.79 | 25.63 | 25.70 | 585,626 | -0.22(-0.86%) |
Sep 04, 2018 | 25.87 | 25.93 | 25.80 | 25.93 | 1,515,299 | -0.24(-0.92%) |
Aug 31, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.17(-0.63%) | |
Aug 30, 2018 | 26.35 | 26.39 | 26.27 | 26.33 | 669,726 | -0.23(-0.86%) |
Aug 29, 2018 | 26.45 | 26.56 | 26.40 | 26.56 | 1,102,738 | +0.12(+0.45%) |
Aug 28, 2018 | 26.56 | 26.56 | 26.42 | 26.44 | 798,211 | -0.04(-0.16%) |
Aug 27, 2018 | 26.36 | 26.48 | 26.33 | 26.48 | 1,823,988 | +0.34(+1.31%) |
Aug 24, 2018 | 26.08 | 26.18 | 26.06 | 26.14 | 583,369 | +0.17(+0.66%) |
Aug 23, 2018 | 26.04 | 26.06 | 25.93 | 25.97 | 1,175,852 | -0.16(-0.62%) |
Aug 22, 2018 | 26.13 | 26.18 | 26.11 | 26.13 | 548,062 | +0.09(+0.33%) |
Aug 21, 2018 | 26.06 | 26.12 | 25.99 | 26.05 | 562,396 | +0.19(+0.73%) |
Aug 20, 2018 | 25.85 | 25.91 | 25.84 | 25.86 | 1,079,487 | +0.09(+0.37%) |
Aug 17, 2018 | 25.60 | 25.82 | 25.57 | 25.76 | 761,414 | +0.15(+0.60%) |
Aug 16, 2018 | 25.58 | 25.69 | 25.58 | 25.61 | 817,529 | +0.18(+0.71%) |
Aug 15, 2018 | 25.49 | 25.49 | 25.28 | 25.43 | 8,581,457 | -0.38(-1.46%) |
Aug 14, 2018 | 25.82 | 25.84 | 25.74 | 25.81 | 953,456 | +0.05(+0.20%) |
Aug 13, 2018 | 25.83 | 25.89 | 25.71 | 25.76 | 372,158 | -0.15(-0.56%) |
Aug 10, 2018 | 25.94 | 25.96 | 25.84 | 25.90 | 779,615 | -0.47(-1.77%) |
Aug 09, 2018 | 26.44 | 26.47 | 26.35 | 26.37 | 901,045 | -0.08(-0.31%) |
Aug 08, 2018 | 26.43 | 26.48 | 26.35 | 26.45 | 332,163 | +0.01(+0.03%) |
Aug 07, 2018 | 26.54 | 26.54 | 26.42 | 26.44 | 443,761 | +0.17(+0.65%) |
Aug 06, 2018 | 26.24 | 26.32 | 26.18 | 26.27 | 327,571 | -0.13(-0.49%) |
Aug 03, 2018 | 26.29 | 26.40 | 26.25 | 26.40 | 345,121 | +0.03(+0.13%) |
Aug 02, 2018 | 26.24 | 26.36 | 26.21 | 26.36 | 490,847 | -0.15(-0.58%) |