Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.34 | 24.57 | 24.34 | 24.55 | 5,617 | +0.07(+0.29%) |
Oct 30, 2018 | 24.57 | 24.57 | 24.45 | 24.48 | 5,121 | +0.07(+0.28%) |
Oct 29, 2018 | 24.50 | 24.50 | 24.41 | 24.41 | 1,320 | -0.03(-0.12%) |
Oct 26, 2018 | 24.20 | 24.44 | 24.20 | 24.44 | 3,200 | +0.19(+0.80%) |
Oct 25, 2018 | 24.43 | 24.45 | 24.21 | 24.25 | 7,275 | -0.18(-0.75%) |
Oct 24, 2018 | 24.42 | 24.43 | 24.41 | 24.43 | 1,359 | +0.03(+0.12%) |
Oct 23, 2018 | 24.35 | 24.40 | 24.29 | 24.40 | 989 | -0.07(-0.29%) |
Oct 22, 2018 | 24.50 | 24.50 | 24.22 | 24.47 | 14,081 | +0.03(+0.12%) |
Oct 19, 2018 | 24.35 | 24.46 | 24.26 | 24.44 | 17,500 | +0.20(+0.82%) |
Oct 18, 2018 | 24.08 | 24.40 | 24.08 | 24.24 | 1,197 | +0.17(+0.72%) |
Oct 17, 2018 | 24.38 | 24.50 | 24.07 | 24.07 | 1,517 | -0.33(-1.35%) |
Oct 16, 2018 | 24.25 | 24.49 | 24.25 | 24.40 | 6,927 | +0.15(+0.62%) |
Oct 15, 2018 | 24.36 | 24.36 | 24.25 | 24.25 | 1,006 | +0.24(+1.00%) |
Oct 12, 2018 | 24.27 | 24.35 | 24.01 | 24.01 | 4,300 | -0.43(-1.76%) |
Oct 11, 2018 | 24.40 | 24.51 | 24.35 | 24.44 | 16,264 | -0.07(-0.29%) |
Oct 10, 2018 | 24.30 | 24.53 | 24.30 | 24.51 | 7,786 | +0.21(+0.86%) |
Oct 09, 2018 | 24.54 | 24.54 | 24.29 | 24.30 | 8,707 | -0.05(-0.21%) |
Oct 08, 2018 | 24.50 | 24.54 | 24.35 | 24.35 | 4,678 | -0.10(-0.41%) |
Oct 05, 2018 | 24.38 | 24.47 | 24.38 | 24.45 | 2,700 | +0.32(+1.33%) |
Oct 04, 2018 | 24.57 | 24.57 | 24.13 | 24.13 | 11,914 | -0.46(-1.87%) |
Oct 03, 2018 | 24.18 | 24.59 | 24.18 | 24.59 | 8,193 | +0.39(+1.61%) |
Oct 02, 2018 | 24.15 | 24.20 | 23.85 | 24.20 | 16,088 | -0.08(-0.33%) |
Oct 01, 2018 | 24.39 | 24.40 | 24.15 | 24.28 | 11,354 | +0.08(+0.33%) |
Sep 28, 2018 | 24.40 | 24.49 | 24.16 | 24.20 | 27,800 | -0.20(-0.82%) |
Sep 27, 2018 | 24.56 | 24.72 | 24.40 | 24.40 | 30,584 | -0.18(-0.73%) |
Sep 26, 2018 | 24.60 | 24.78 | 24.58 | 24.58 | 19,192 | -0.02(-0.08%) |
Sep 25, 2018 | 24.69 | 24.70 | 24.60 | 24.60 | 17,683 | +0.03(+0.12%) |
Sep 24, 2018 | 24.65 | 24.84 | 24.57 | 24.57 | 15,450 | -0.08(-0.32%) |
Sep 21, 2018 | 24.76 | 24.80 | 24.65 | 24.65 | 14,000 | -0.05(-0.20%) |
Sep 20, 2018 | 24.82 | 24.84 | 24.68 | 24.70 | 11,482 | -0.14(-0.56%) |
Sep 19, 2018 | 24.84 | 24.84 | 24.81 | 24.84 | 1,645 | +0.14(+0.57%) |
Sep 18, 2018 | 24.72 | 24.77 | 24.57 | 24.70 | 30,861 | -0.15(-0.60%) |
Sep 17, 2018 | 24.71 | 24.88 | 24.71 | 24.85 | 7,845 | +0.00(+0.00%) |
Sep 14, 2018 | 24.80 | 24.85 | 24.68 | 24.85 | 9,300 | +0.17(+0.69%) |
Sep 13, 2018 | 24.83 | 24.84 | 24.66 | 24.68 | 28,491 | -0.15(-0.60%) |
Sep 12, 2018 | 24.68 | 24.86 | 24.65 | 24.83 | 21,051 | +0.13(+0.53%) |
Sep 11, 2018 | 24.80 | 24.85 | 24.50 | 24.70 | 59,182 | -0.08(-0.32%) |
Sep 10, 2018 | 24.90 | 24.90 | 24.71 | 24.78 | 10,296 | -0.01(-0.04%) |
Sep 07, 2018 | 24.75 | 24.81 | 24.75 | 24.79 | 19,200 | -0.01(-0.04%) |
Sep 06, 2018 | 24.90 | 24.90 | 24.75 | 24.80 | 22,702 | -0.05(-0.20%) |
Sep 05, 2018 | 24.65 | 24.85 | 24.65 | 24.85 | 24,399 | +0.01(+0.04%) |
Sep 04, 2018 | 24.75 | 24.85 | 24.67 | 24.84 | 5,999 | -0.01(-0.04%) |
Aug 31, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.17(+0.69%) | |
Aug 30, 2018 | 24.95 | 24.95 | 24.68 | 24.68 | 16,327 | -0.27(-1.08%) |
Aug 29, 2018 | 24.90 | 24.95 | 24.90 | 24.95 | 10,581 | +0.06(+0.24%) |
Aug 28, 2018 | 24.89 | 24.90 | 24.85 | 24.89 | 14,260 | +0.00(+0.00%) |
Aug 27, 2018 | 24.76 | 24.90 | 24.75 | 24.89 | 10,330 | -0.07(-0.28%) |
Aug 24, 2018 | 24.74 | 24.96 | 24.72 | 24.96 | 16,600 | +0.19(+0.77%) |
Aug 23, 2018 | 24.75 | 24.80 | 24.75 | 24.77 | 5,349 | +0.11(+0.45%) |
Aug 22, 2018 | 24.72 | 24.90 | 24.63 | 24.66 | 36,419 | -0.32(-1.28%) |
Aug 21, 2018 | 24.55 | 24.98 | 24.50 | 24.98 | 21,874 | +0.50(+2.04%) |
Aug 20, 2018 | 24.60 | 24.76 | 24.48 | 24.48 | 18,238 | -0.06(-0.24%) |
Aug 17, 2018 | 24.78 | 24.85 | 24.54 | 24.54 | 22,700 | -0.01(-0.04%) |
Aug 16, 2018 | 24.40 | 24.61 | 24.40 | 24.55 | 24,912 | +0.20(+0.82%) |
Aug 15, 2018 | 24.47 | 24.47 | 24.29 | 24.35 | 20,813 | -0.13(-0.53%) |
Aug 14, 2018 | 24.45 | 24.57 | 24.45 | 24.48 | 15,615 | +0.03(+0.12%) |
Aug 13, 2018 | 24.67 | 24.67 | 24.42 | 24.45 | 14,576 | -0.01(-0.04%) |
Aug 10, 2018 | 24.64 | 24.74 | 24.46 | 24.46 | 18,200 | -0.41(-1.65%) |
Aug 09, 2018 | 24.55 | 24.87 | 24.55 | 24.87 | 8,760 | +0.20(+0.81%) |
Aug 08, 2018 | 24.46 | 24.67 | 24.46 | 24.67 | 8,114 | +0.14(+0.57%) |
Aug 07, 2018 | 24.26 | 24.53 | 24.26 | 24.53 | 14,102 | +0.03(+0.12%) |
Aug 06, 2018 | 24.54 | 24.58 | 24.45 | 24.50 | 7,300 | +0.00(+0.00%) |
Aug 03, 2018 | 24.47 | 24.55 | 24.40 | 24.50 | 7,100 | +0.05(+0.20%) |
Aug 02, 2018 | 24.60 | 24.60 | 24.45 | 24.45 | 6,788 | -0.12(-0.49%) |