Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.43 | 23.55 | 23.42 | 23.55 | 1,786 | +0.54(+2.35%) |
Oct 30, 2018 | 22.90 | 23.09 | 22.90 | 23.01 | 14,170 | -0.14(-0.60%) |
Oct 29, 2018 | 23.65 | 23.65 | 23.15 | 23.15 | 2,050 | -0.42(-1.78%) |
Oct 26, 2018 | 23.41 | 23.60 | 23.33 | 23.57 | 7,722 | -0.02(-0.08%) |
Oct 25, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 3,050 | +0.06(+0.25%) |
Oct 24, 2018 | 24.17 | 24.17 | 23.53 | 23.53 | 3,875 | -0.64(-2.65%) |
Oct 23, 2018 | 23.95 | 24.17 | 23.79 | 24.17 | 9,272 | -0.19(-0.78%) |
Oct 22, 2018 | 24.54 | 24.54 | 24.31 | 24.36 | 1,155 | -0.34(-1.38%) |
Oct 19, 2018 | 24.74 | 24.74 | 24.70 | 24.70 | 335 | +0.17(+0.69%) |
Oct 18, 2018 | 24.71 | 24.73 | 24.53 | 24.53 | 2,127 | -0.19(-0.77%) |
Oct 17, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 573 | -0.10(-0.40%) |
Oct 16, 2018 | 24.70 | 24.82 | 24.70 | 24.82 | 700 | +0.06(+0.24%) |
Oct 15, 2018 | 24.74 | 24.76 | 24.70 | 24.76 | 2,337 | +0.13(+0.53%) |
Oct 12, 2018 | 24.54 | 24.65 | 24.54 | 24.63 | 11,964 | +0.07(+0.29%) |
Oct 11, 2018 | 24.40 | 24.56 | 24.40 | 24.56 | 1,164 | +0.04(+0.16%) |
Oct 10, 2018 | 24.96 | 24.96 | 24.50 | 24.52 | 2,213 | -0.49(-1.96%) |
Oct 09, 2018 | 25.11 | 25.11 | 25.00 | 25.01 | 4,485 | -0.07(-0.28%) |
Oct 05, 2018 | 25.08 | 25.08 | 25.08 | 0 | -0.12(-0.48%) | |
Oct 04, 2018 | 25.47 | 25.47 | 25.20 | 25.20 | 1,655 | -0.25(-0.98%) |
Oct 03, 2018 | 25.38 | 25.45 | 25.38 | 25.45 | 2,210 | +0.09(+0.35%) |
Oct 02, 2018 | 25.45 | 25.47 | 25.34 | 25.36 | 3,016 | -0.16(-0.63%) |
Oct 01, 2018 | 25.74 | 25.74 | 25.52 | 25.52 | 3,109 | -0.03(-0.12%) |
Sep 28, 2018 | 25.54 | 25.62 | 25.54 | 25.55 | 2,646 | +0.00(+0.00%) |
Sep 27, 2018 | 25.57 | 25.58 | 25.53 | 25.55 | 4,128 | -0.05(-0.20%) |
Sep 26, 2018 | 25.63 | 25.63 | 25.56 | 25.60 | 1,502 | -0.08(-0.31%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.68 | 25.68 | 1,771 | -0.02(-0.08%) |
Sep 24, 2018 | 25.66 | 25.74 | 25.66 | 25.70 | 5,953 | +0.10(+0.39%) |
Sep 21, 2018 | 25.61 | 25.66 | 25.60 | 25.60 | 1,338 | +0.01(+0.04%) |
Sep 20, 2018 | 25.66 | 25.67 | 25.59 | 25.59 | 2,565 | -0.13(-0.51%) |
Sep 19, 2018 | 25.67 | 25.74 | 25.67 | 25.72 | 1,289 | -0.05(-0.19%) |
Sep 18, 2018 | 25.70 | 25.78 | 25.68 | 25.77 | 2,879 | +0.16(+0.62%) |
Sep 17, 2018 | 25.66 | 25.66 | 25.61 | 25.61 | 395 | +0.06(+0.23%) |
Sep 14, 2018 | 25.51 | 25.55 | 25.50 | 25.55 | 3,550 | +0.07(+0.27%) |
Sep 13, 2018 | 25.70 | 25.70 | 25.48 | 25.48 | 1,346 | -0.14(-0.55%) |
Sep 12, 2018 | 25.60 | 25.62 | 25.59 | 25.62 | 304 | +0.14(+0.55%) |
Sep 11, 2018 | 25.36 | 25.48 | 25.33 | 25.48 | 1,213 | +0.03(+0.12%) |
Sep 10, 2018 | 25.45 | 25.45 | 25.43 | 25.45 | 1,126 | +0.07(+0.28%) |
Sep 07, 2018 | 25.30 | 25.38 | 25.26 | 25.38 | 1,515 | +0.08(+0.32%) |
Sep 06, 2018 | 25.38 | 25.38 | 25.23 | 25.30 | 836 | -0.10(-0.39%) |
Sep 05, 2018 | 25.61 | 25.61 | 25.34 | 25.40 | 1,159 | -0.12(-0.47%) |
Sep 04, 2018 | 25.75 | 25.75 | 25.52 | 25.52 | 5,310 | -0.31(-1.20%) |
Aug 31, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.87 | 25.92 | 25.83 | 25.83 | 2,561 | -0.09(-0.35%) |
Aug 29, 2018 | 25.93 | 25.93 | 25.90 | 25.92 | 3,619 | +0.09(+0.35%) |
Aug 28, 2018 | 26.01 | 26.01 | 25.81 | 25.83 | 759 | -0.23(-0.88%) |
Aug 27, 2018 | 26.04 | 26.06 | 26.04 | 26.06 | 948 | +0.21(+0.81%) |
Aug 24, 2018 | 25.84 | 25.85 | 25.84 | 25.85 | 1,305 | +0.14(+0.54%) |
Aug 23, 2018 | 25.74 | 25.74 | 25.66 | 25.71 | 1,600 | -0.05(-0.19%) |
Aug 22, 2018 | 25.67 | 25.76 | 25.67 | 25.76 | 1,229 | +0.08(+0.31%) |
Aug 21, 2018 | 25.62 | 25.70 | 25.62 | 25.68 | 3,037 | +0.09(+0.35%) |
Aug 20, 2018 | 25.49 | 25.59 | 25.45 | 25.59 | 1,584 | +0.19(+0.75%) |
Aug 17, 2018 | 25.30 | 25.40 | 25.30 | 25.40 | 1,230 | +0.10(+0.40%) |
Aug 16, 2018 | 25.32 | 25.33 | 25.30 | 25.30 | 1,439 | +0.05(+0.20%) |
Aug 15, 2018 | 25.40 | 25.40 | 25.13 | 25.25 | 1,300 | -0.11(-0.43%) |
Aug 14, 2018 | 25.42 | 25.42 | 25.36 | 25.36 | 722 | -0.10(-0.39%) |
Aug 13, 2018 | 25.57 | 25.57 | 25.39 | 25.46 | 1,615 | -0.15(-0.59%) |
Aug 10, 2018 | 25.62 | 25.66 | 25.61 | 25.61 | 2,484 | -0.06(-0.23%) |
Aug 09, 2018 | 25.65 | 25.70 | 25.65 | 25.67 | 560 | +0.07(+0.27%) |
Aug 08, 2018 | 25.59 | 25.60 | 25.57 | 25.60 | 1,100 | -0.08(-0.31%) |
Aug 07, 2018 | 25.92 | 25.92 | 25.67 | 25.68 | 925 | -0.17(-0.66%) |
Aug 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.12(+0.47%) | |
Aug 02, 2018 | 25.48 | 25.75 | 25.48 | 25.73 | 10,628 | +0.08(+0.31%) |