Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.79 | 25.10 | 24.79 | 24.95 | 14,038 | +0.40(+1.63%) |
Oct 30, 2018 | 24.38 | 24.56 | 24.38 | 24.55 | 5,673 | +0.41(+1.70%) |
Oct 29, 2018 | 24.69 | 24.69 | 24.14 | 24.14 | 11,322 | -0.48(-1.95%) |
Oct 26, 2018 | 24.61 | 24.78 | 24.50 | 24.62 | 6,402 | -0.48(-1.91%) |
Oct 25, 2018 | 24.89 | 25.11 | 24.89 | 25.10 | 5,087 | +0.65(+2.66%) |
Oct 24, 2018 | 25.00 | 25.00 | 24.45 | 24.45 | 7,823 | -0.78(-3.09%) |
Oct 23, 2018 | 24.83 | 25.23 | 24.79 | 25.23 | 5,741 | -0.35(-1.37%) |
Oct 22, 2018 | 26.26 | 26.26 | 25.56 | 25.58 | 14,253 | +0.60(+2.40%) |
Oct 19, 2018 | 25.00 | 25.12 | 24.90 | 24.98 | 2,155 | +0.53(+2.17%) |
Oct 18, 2018 | 24.66 | 24.70 | 24.35 | 24.45 | 24,949 | -0.61(-2.43%) |
Oct 17, 2018 | 25.00 | 25.06 | 24.90 | 25.06 | 728 | -0.01(-0.04%) |
Oct 16, 2018 | 24.90 | 25.07 | 24.90 | 25.07 | 819 | +0.24(+0.97%) |
Oct 15, 2018 | 24.84 | 24.84 | 24.66 | 24.83 | 2,847 | -0.30(-1.19%) |
Oct 12, 2018 | 25.06 | 25.16 | 24.98 | 25.13 | 16,138 | +0.40(+1.62%) |
Oct 11, 2018 | 24.70 | 24.98 | 24.47 | 24.73 | 19,927 | -0.17(-0.68%) |
Oct 10, 2018 | 25.20 | 25.20 | 24.90 | 24.90 | 7,945 | -0.44(-1.74%) |
Oct 09, 2018 | 25.31 | 25.43 | 25.27 | 25.34 | 1,238 | -0.14(-0.55%) |
Oct 05, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.05(+0.20%) | |
Oct 04, 2018 | 25.61 | 25.61 | 25.27 | 25.43 | 5,225 | -0.41(-1.59%) |
Oct 03, 2018 | 26.12 | 26.12 | 25.84 | 25.84 | 1,805 | -0.14(-0.54%) |
Oct 02, 2018 | 26.00 | 26.09 | 25.98 | 25.98 | 5,073 | -0.62(-2.33%) |
Oct 01, 2018 | 26.56 | 26.60 | 26.56 | 26.60 | 1,153 | -0.08(-0.30%) |
Sep 28, 2018 | 26.86 | 26.86 | 26.65 | 26.68 | 1,032 | -0.42(-1.55%) |
Sep 27, 2018 | 27.16 | 27.16 | 27.09 | 27.10 | 3,519 | +0.06(+0.22%) |
Sep 26, 2018 | 26.99 | 27.30 | 26.99 | 27.04 | 10,765 | +0.25(+0.93%) |
Sep 25, 2018 | 26.75 | 26.79 | 26.72 | 26.79 | 722 | +0.15(+0.56%) |
Sep 24, 2018 | 26.63 | 26.64 | 26.48 | 26.64 | 1,901 | -0.27(-1.00%) |
Sep 21, 2018 | 27.03 | 27.05 | 26.91 | 26.91 | 9,697 | +0.25(+0.94%) |
Sep 20, 2018 | 26.65 | 26.67 | 26.50 | 26.66 | 1,777 | +0.13(+0.49%) |
Sep 19, 2018 | 26.57 | 26.66 | 26.53 | 26.53 | 8,965 | +0.35(+1.34%) |
Sep 18, 2018 | 26.01 | 26.22 | 26.01 | 26.18 | 6,901 | +0.37(+1.43%) |
Sep 17, 2018 | 25.77 | 25.92 | 25.77 | 25.81 | 1,739 | -0.20(-0.77%) |
Sep 14, 2018 | 26.12 | 26.12 | 25.90 | 26.01 | 9,422 | -0.10(-0.38%) |
Sep 13, 2018 | 26.10 | 26.27 | 26.06 | 26.11 | 6,588 | +0.53(+2.07%) |
Sep 12, 2018 | 25.25 | 25.67 | 25.17 | 25.58 | 16,200 | +0.05(+0.20%) |
Sep 11, 2018 | 25.40 | 25.53 | 25.35 | 25.53 | 2,381 | -0.23(-0.89%) |
Sep 10, 2018 | 25.95 | 25.95 | 25.67 | 25.76 | 8,813 | -0.22(-0.85%) |
Sep 07, 2018 | 25.94 | 26.14 | 25.94 | 25.98 | 2,714 | -0.24(-0.92%) |
Sep 06, 2018 | 26.35 | 26.39 | 26.22 | 26.22 | 2,285 | -0.08(-0.30%) |
Sep 05, 2018 | 26.34 | 26.35 | 26.24 | 26.30 | 2,870 | -0.47(-1.76%) |
Sep 04, 2018 | 26.82 | 26.84 | 26.73 | 26.77 | 4,699 | +0.02(+0.07%) |
Aug 31, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.18(+0.68%) | |
Aug 30, 2018 | 26.78 | 26.78 | 26.57 | 26.57 | 6,897 | -0.51(-1.88%) |
Aug 29, 2018 | 26.95 | 27.10 | 26.95 | 27.08 | 1,138 | +0.15(+0.56%) |
Aug 28, 2018 | 27.00 | 27.00 | 26.87 | 26.93 | 1,926 | -0.20(-0.74%) |
Aug 27, 2018 | 27.34 | 27.42 | 27.13 | 27.13 | 9,114 | +0.33(+1.23%) |
Aug 24, 2018 | 26.80 | 26.83 | 26.77 | 26.80 | 825 | +0.23(+0.87%) |
Aug 23, 2018 | 26.69 | 26.69 | 26.49 | 26.57 | 1,001 | -0.23(-0.86%) |
Aug 22, 2018 | 26.82 | 26.89 | 26.80 | 26.80 | 3,891 | +0.08(+0.30%) |
Aug 21, 2018 | 26.47 | 26.72 | 26.47 | 26.72 | 6,575 | +0.49(+1.87%) |
Aug 20, 2018 | 26.22 | 26.23 | 26.16 | 26.23 | 5,734 | +0.45(+1.75%) |
Aug 17, 2018 | 25.63 | 25.82 | 25.63 | 25.78 | 1,830 | -0.22(-0.85%) |
Aug 16, 2018 | 26.07 | 26.14 | 25.99 | 26.00 | 5,575 | +0.24(+0.93%) |
Aug 15, 2018 | 26.16 | 26.16 | 25.46 | 25.76 | 24,069 | -0.78(-2.94%) |
Aug 14, 2018 | 26.32 | 26.54 | 26.32 | 26.54 | 2,280 | -0.20(-0.75%) |
Aug 13, 2018 | 26.97 | 26.97 | 26.74 | 26.74 | 2,544 | -0.39(-1.44%) |
Aug 10, 2018 | 26.90 | 27.13 | 26.90 | 27.13 | 768 | -0.18(-0.66%) |
Aug 09, 2018 | 27.23 | 27.40 | 27.23 | 27.31 | 6,902 | +0.51(+1.90%) |
Aug 08, 2018 | 26.74 | 26.82 | 26.74 | 26.80 | 4,743 | -0.18(-0.67%) |
Aug 07, 2018 | 26.81 | 27.05 | 26.81 | 26.98 | 8,243 | +0.57(+2.16%) |
Aug 03, 2018 | 26.41 | 26.41 | 26.41 | 0 | -0.05(-0.19%) | |
Aug 02, 2018 | 26.24 | 26.46 | 26.19 | 26.46 | 6,866 | -0.19(-0.71%) |