Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.05 | 23.16 | 23.02 | 23.05 | 61,922 | +0.19(+0.83%) |
Oct 30, 2018 | 22.64 | 22.87 | 22.64 | 22.86 | 109,640 | +0.22(+0.97%) |
Oct 29, 2018 | 22.90 | 22.99 | 22.58 | 22.64 | 124,380 | -0.10(-0.44%) |
Oct 26, 2018 | 22.79 | 22.85 | 22.56 | 22.74 | 118,247 | -0.15(-0.66%) |
Oct 25, 2018 | 22.94 | 23.01 | 22.85 | 22.89 | 56,271 | +0.00(+0.00%) |
Oct 24, 2018 | 23.32 | 23.32 | 22.89 | 22.89 | 92,982 | -0.43(-1.84%) |
Oct 23, 2018 | 23.17 | 23.36 | 23.03 | 23.32 | 68,140 | -0.04(-0.17%) |
Oct 22, 2018 | 23.48 | 23.48 | 23.32 | 23.36 | 38,995 | -0.03(-0.13%) |
Oct 19, 2018 | 23.31 | 23.47 | 23.31 | 23.39 | 43,544 | +0.14(+0.60%) |
Oct 18, 2018 | 23.35 | 23.35 | 23.20 | 23.25 | 105,861 | -0.11(-0.47%) |
Oct 17, 2018 | 23.38 | 23.38 | 23.23 | 23.36 | 31,880 | +0.01(+0.04%) |
Oct 16, 2018 | 23.15 | 23.35 | 23.08 | 23.35 | 51,290 | +0.25(+1.08%) |
Oct 15, 2018 | 23.09 | 23.15 | 23.03 | 23.10 | 49,868 | +0.04(+0.17%) |
Oct 12, 2018 | 23.32 | 23.32 | 22.95 | 23.06 | 62,666 | -0.05(-0.22%) |
Oct 11, 2018 | 23.32 | 23.38 | 23.09 | 23.11 | 100,577 | -0.37(-1.58%) |
Oct 10, 2018 | 23.78 | 23.78 | 23.48 | 23.48 | 45,879 | -0.36(-1.51%) |
Oct 09, 2018 | 23.93 | 23.96 | 23.83 | 23.84 | 52,017 | -0.19(-0.79%) |
Oct 05, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.07(-0.29%) | |
Oct 04, 2018 | 24.14 | 24.15 | 24.02 | 24.10 | 53,147 | -0.10(-0.41%) |
Oct 03, 2018 | 24.25 | 24.25 | 24.15 | 24.20 | 25,596 | -0.01(-0.04%) |
Oct 02, 2018 | 24.33 | 24.33 | 24.17 | 24.21 | 219,572 | -0.11(-0.45%) |
Oct 01, 2018 | 24.44 | 24.44 | 24.27 | 24.32 | 72,852 | +0.04(+0.16%) |
Sep 28, 2018 | 24.50 | 24.50 | 24.28 | 24.28 | 36,829 | -0.26(-1.06%) |
Sep 27, 2018 | 24.51 | 24.61 | 24.51 | 24.54 | 13,608 | +0.07(+0.29%) |
Sep 26, 2018 | 24.41 | 24.55 | 24.41 | 24.47 | 36,055 | +0.02(+0.08%) |
Sep 25, 2018 | 24.53 | 24.53 | 24.45 | 24.45 | 45,885 | -0.04(-0.16%) |
Sep 24, 2018 | 24.63 | 24.63 | 24.49 | 24.49 | 49,926 | -0.13(-0.53%) |
Sep 21, 2018 | 24.63 | 24.66 | 24.60 | 24.62 | 15,172 | +0.02(+0.08%) |
Sep 20, 2018 | 24.59 | 24.64 | 24.52 | 24.60 | 55,482 | +0.08(+0.33%) |
Sep 19, 2018 | 24.63 | 24.63 | 24.52 | 24.52 | 29,350 | -0.19(-0.77%) |
Sep 18, 2018 | 24.70 | 24.71 | 24.65 | 24.71 | 43,221 | +0.02(+0.08%) |
Sep 17, 2018 | 24.62 | 24.73 | 24.62 | 24.69 | 77,577 | +0.06(+0.24%) |
Sep 14, 2018 | 24.58 | 24.63 | 24.55 | 24.63 | 11,253 | +0.08(+0.33%) |
Sep 13, 2018 | 24.66 | 24.66 | 24.55 | 24.55 | 22,103 | -0.08(-0.32%) |
Sep 12, 2018 | 24.69 | 24.69 | 24.57 | 24.63 | 10,988 | -0.05(-0.20%) |
Sep 11, 2018 | 24.64 | 24.71 | 24.57 | 24.68 | 25,113 | +0.01(+0.04%) |
Sep 10, 2018 | 24.64 | 24.70 | 24.64 | 24.67 | 14,166 | +0.07(+0.28%) |
Sep 07, 2018 | 24.61 | 24.61 | 24.52 | 24.60 | 23,708 | -0.06(-0.24%) |
Sep 06, 2018 | 24.66 | 24.71 | 24.62 | 24.66 | 18,647 | -0.01(-0.04%) |
Sep 05, 2018 | 24.60 | 24.67 | 24.54 | 24.67 | 25,492 | +0.07(+0.28%) |
Sep 04, 2018 | 24.78 | 24.78 | 24.59 | 24.60 | 42,582 | -0.20(-0.81%) |
Aug 31, 2018 | 24.80 | 24.80 | 24.80 | 0 | -0.16(-0.64%) | |
Aug 30, 2018 | 24.98 | 25.07 | 24.96 | 24.96 | 19,322 | -0.03(-0.12%) |
Aug 29, 2018 | 25.01 | 25.06 | 24.94 | 24.99 | 29,245 | -0.02(-0.08%) |
Aug 28, 2018 | 25.10 | 25.10 | 24.96 | 25.01 | 19,252 | -0.09(-0.36%) |
Aug 27, 2018 | 25.04 | 25.12 | 25.04 | 25.10 | 17,253 | +0.03(+0.12%) |
Aug 24, 2018 | 25.14 | 25.16 | 25.07 | 25.07 | 19,946 | -0.04(-0.16%) |
Aug 23, 2018 | 25.22 | 25.23 | 25.11 | 25.11 | 18,030 | -0.09(-0.36%) |
Aug 22, 2018 | 25.23 | 25.25 | 25.20 | 25.20 | 32,484 | -0.01(-0.04%) |
Aug 21, 2018 | 25.25 | 25.30 | 25.21 | 25.21 | 16,332 | +0.00(+0.00%) |
Aug 20, 2018 | 25.26 | 25.30 | 25.21 | 25.21 | 17,338 | -0.02(-0.08%) |
Aug 17, 2018 | 25.08 | 25.25 | 25.04 | 25.23 | 24,184 | +0.14(+0.56%) |
Aug 16, 2018 | 24.92 | 25.11 | 24.92 | 25.09 | 54,330 | +0.23(+0.93%) |
Aug 15, 2018 | 24.80 | 24.86 | 24.74 | 24.86 | 16,915 | -0.04(-0.16%) |
Aug 14, 2018 | 24.74 | 24.90 | 24.74 | 24.90 | 44,678 | +0.19(+0.77%) |
Aug 13, 2018 | 24.70 | 24.79 | 24.67 | 24.71 | 24,405 | +0.01(+0.04%) |
Aug 10, 2018 | 24.76 | 24.76 | 24.60 | 24.70 | 20,193 | -0.10(-0.40%) |
Aug 09, 2018 | 24.67 | 24.82 | 24.67 | 24.80 | 24,030 | +0.08(+0.32%) |
Aug 08, 2018 | 24.67 | 24.75 | 24.60 | 24.72 | 69,264 | +0.06(+0.24%) |
Aug 07, 2018 | 24.90 | 24.93 | 24.65 | 24.66 | 41,480 | -0.18(-0.72%) |
Aug 03, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 24.82 | 24.88 | 24.70 | 24.84 | 20,438 | -0.02(-0.08%) |