Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.75 | 22.82 | 22.39 | 22.41 | 182,150 | -0.27(-1.20%) |
Oct 30, 2018 | 22.35 | 22.68 | 22.30 | 22.68 | 140,696 | +0.23(+1.04%) |
Oct 29, 2018 | 22.13 | 22.74 | 22.05 | 22.45 | 152,599 | +0.48(+2.19%) |
Oct 26, 2018 | 21.85 | 22.71 | 21.61 | 21.97 | 145,283 | +0.00(+0.00%) |
Oct 25, 2018 | 21.44 | 22.13 | 21.44 | 21.97 | 166,474 | +0.59(+2.78%) |
Oct 24, 2018 | 22.51 | 23.32 | 21.36 | 21.37 | 182,018 | -0.92(-4.14%) |
Oct 23, 2018 | 22.14 | 22.46 | 21.83 | 22.30 | 116,946 | -0.10(-0.43%) |
Oct 22, 2018 | 23.03 | 23.21 | 22.34 | 22.39 | 129,146 | -0.65(-2.82%) |
Oct 19, 2018 | 23.26 | 23.43 | 22.98 | 23.04 | 126,718 | -0.30(-1.27%) |
Oct 18, 2018 | 23.64 | 23.78 | 23.31 | 23.34 | 124,605 | -0.43(-1.82%) |
Oct 17, 2018 | 23.62 | 23.85 | 23.33 | 23.77 | 98,407 | +0.06(+0.27%) |
Oct 16, 2018 | 23.51 | 23.74 | 23.21 | 23.71 | 107,456 | +0.27(+1.16%) |
Oct 15, 2018 | 23.17 | 23.61 | 23.17 | 23.44 | 120,770 | +0.22(+0.96%) |
Oct 12, 2018 | 24.23 | 24.23 | 22.81 | 23.21 | 185,402 | -0.73(-3.06%) |
Oct 11, 2018 | 24.37 | 24.47 | 23.95 | 23.95 | 196,244 | -0.53(-2.15%) |
Oct 10, 2018 | 24.59 | 24.90 | 24.45 | 24.47 | 152,656 | -0.13(-0.52%) |
Oct 09, 2018 | 24.53 | 24.74 | 24.47 | 24.60 | 131,206 | +0.03(+0.13%) |
Oct 08, 2018 | 24.24 | 24.62 | 24.24 | 24.57 | 85,603 | +0.26(+1.05%) |
Oct 05, 2018 | 24.63 | 24.74 | 24.20 | 24.31 | 96,715 | -0.29(-1.17%) |
Oct 04, 2018 | 24.61 | 24.88 | 24.47 | 24.60 | 176,893 | -0.02(-0.06%) |
Oct 03, 2018 | 24.26 | 24.64 | 24.07 | 24.62 | 154,377 | +0.47(+1.95%) |
Oct 02, 2018 | 24.56 | 24.66 | 24.00 | 24.15 | 205,850 | -0.48(-1.94%) |
Oct 01, 2018 | 24.86 | 24.86 | 24.59 | 24.62 | 258,147 | -0.13(-0.52%) |
Sep 28, 2018 | 24.56 | 24.77 | 24.48 | 24.75 | 260,416 | +0.18(+0.71%) |
Sep 27, 2018 | 24.59 | 24.73 | 24.54 | 24.58 | 214,565 | +0.04(+0.16%) |
Sep 26, 2018 | 24.83 | 24.83 | 24.53 | 24.54 | 179,309 | -0.26(-1.03%) |
Sep 25, 2018 | 24.75 | 24.87 | 24.73 | 24.79 | 149,551 | +0.05(+0.19%) |
Sep 24, 2018 | 24.87 | 24.94 | 24.66 | 24.74 | 233,010 | -0.21(-0.83%) |
Sep 21, 2018 | 24.78 | 24.97 | 24.71 | 24.95 | 689,677 | +0.10(+0.39%) |
Sep 20, 2018 | 24.79 | 25.03 | 24.76 | 24.86 | 324,224 | +0.14(+0.55%) |
Sep 19, 2018 | 24.74 | 24.91 | 24.70 | 24.72 | 272,435 | +0.00(+0.00%) |
Sep 18, 2018 | 24.86 | 24.89 | 24.72 | 24.72 | 174,501 | -0.07(-0.29%) |
Sep 17, 2018 | 24.99 | 25.19 | 24.74 | 24.79 | 309,967 | -0.19(-0.77%) |
Sep 14, 2018 | 24.75 | 25.12 | 24.74 | 24.98 | 154,293 | +0.22(+0.90%) |
Sep 13, 2018 | 25.19 | 25.32 | 24.74 | 24.76 | 98,292 | -0.36(-1.43%) |
Sep 12, 2018 | 25.29 | 25.30 | 25.09 | 25.12 | 160,864 | -0.16(-0.63%) |
Sep 11, 2018 | 25.32 | 25.50 | 25.25 | 25.28 | 70,383 | -0.10(-0.38%) |
Sep 10, 2018 | 25.48 | 25.56 | 25.32 | 25.37 | 87,303 | -0.02(-0.06%) |
Sep 07, 2018 | 25.48 | 25.61 | 25.32 | 25.39 | 127,448 | -0.08(-0.31%) |
Sep 06, 2018 | 25.63 | 25.75 | 25.46 | 25.47 | 91,010 | -0.16(-0.62%) |
Sep 05, 2018 | 25.57 | 25.66 | 25.52 | 25.63 | 79,978 | +0.06(+0.22%) |
Sep 04, 2018 | 25.57 | 25.73 | 25.36 | 25.57 | 76,839 | +0.02(+0.09%) |
Aug 31, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.17(+0.66%) | |
Aug 30, 2018 | 25.43 | 25.52 | 25.26 | 25.38 | 77,379 | -0.05(-0.19%) |
Aug 29, 2018 | 25.41 | 25.49 | 25.25 | 25.43 | 59,278 | -0.06(-0.22%) |
Aug 28, 2018 | 25.71 | 25.75 | 25.45 | 25.49 | 176,812 | -0.22(-0.87%) |
Aug 27, 2018 | 25.83 | 25.88 | 25.63 | 25.71 | 165,607 | -0.03(-0.12%) |
Aug 24, 2018 | 25.65 | 25.84 | 25.61 | 25.74 | 141,748 | +0.16(+0.62%) |
Aug 23, 2018 | 25.54 | 25.61 | 25.41 | 25.58 | 109,783 | +0.04(+0.16%) |
Aug 22, 2018 | 25.45 | 25.57 | 25.35 | 25.54 | 115,564 | +0.12(+0.47%) |
Aug 21, 2018 | 24.98 | 25.48 | 24.98 | 25.42 | 140,359 | +0.46(+1.85%) |
Aug 20, 2018 | 24.99 | 25.10 | 24.74 | 24.96 | 77,560 | -0.03(-0.13%) |
Aug 17, 2018 | 24.78 | 25.06 | 24.78 | 24.99 | 135,853 | +0.19(+0.77%) |
Aug 16, 2018 | 24.83 | 25.16 | 24.74 | 24.80 | 300,535 | +0.02(+0.06%) |
Aug 15, 2018 | 25.02 | 25.16 | 24.77 | 24.78 | 90,962 | -0.34(-1.36%) |
Aug 14, 2018 | 24.81 | 25.34 | 24.81 | 25.13 | 130,397 | +0.41(+1.64%) |
Aug 13, 2018 | 24.86 | 25.07 | 24.67 | 24.72 | 426,399 | -0.14(-0.55%) |
Aug 10, 2018 | 24.81 | 25.02 | 24.57 | 24.86 | 123,936 | -0.06(-0.26%) |
Aug 09, 2018 | 25.02 | 25.16 | 24.86 | 24.92 | 103,628 | -0.11(-0.45%) |
Aug 08, 2018 | 24.83 | 25.05 | 24.71 | 25.03 | 217,555 | +0.22(+0.87%) |
Aug 07, 2018 | 24.93 | 25.11 | 24.81 | 24.82 | 125,750 | -0.13(-0.51%) |
Aug 06, 2018 | 24.86 | 24.98 | 24.77 | 24.94 | 235,772 | +0.06(+0.26%) |
Aug 03, 2018 | 25.26 | 25.37 | 24.76 | 24.88 | 187,785 | -0.37(-1.48%) |
Aug 02, 2018 | 25.14 | 25.31 | 24.90 | 25.25 | 267,180 | -0.02(-0.06%) |