Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.05 | 24.09 | 23.28 | 23.33 | 251,650 | -0.32(-1.35%) |
Oct 30, 2018 | 23.16 | 23.77 | 22.87 | 23.65 | 126,147 | +0.58(+2.51%) |
Oct 29, 2018 | 23.64 | 24.16 | 22.71 | 23.07 | 183,364 | -0.21(-0.90%) |
Oct 26, 2018 | 23.17 | 23.51 | 22.82 | 23.28 | 164,900 | -0.31(-1.31%) |
Oct 25, 2018 | 23.03 | 23.74 | 23.00 | 23.59 | 169,830 | +0.77(+3.37%) |
Oct 24, 2018 | 23.82 | 23.82 | 22.78 | 22.82 | 154,393 | -0.94(-3.96%) |
Oct 23, 2018 | 23.67 | 23.98 | 23.01 | 23.76 | 187,522 | -0.37(-1.53%) |
Oct 22, 2018 | 23.60 | 24.35 | 23.60 | 24.13 | 136,072 | +0.52(+2.20%) |
Oct 19, 2018 | 23.83 | 23.96 | 23.54 | 23.61 | 162,600 | -0.35(-1.46%) |
Oct 18, 2018 | 24.40 | 24.54 | 23.72 | 23.96 | 203,641 | -0.66(-2.68%) |
Oct 17, 2018 | 24.50 | 24.73 | 24.44 | 24.62 | 187,288 | -0.25(-1.01%) |
Oct 16, 2018 | 24.23 | 24.93 | 24.18 | 24.87 | 149,143 | +0.73(+3.02%) |
Oct 15, 2018 | 23.71 | 24.30 | 23.68 | 24.14 | 143,038 | +0.32(+1.34%) |
Oct 12, 2018 | 24.42 | 24.53 | 23.55 | 23.82 | 182,200 | -0.19(-0.79%) |
Oct 11, 2018 | 24.71 | 24.98 | 24.00 | 24.01 | 172,967 | -0.86(-3.46%) |
Oct 10, 2018 | 25.27 | 25.40 | 24.87 | 24.87 | 218,065 | -0.48(-1.89%) |
Oct 09, 2018 | 25.25 | 25.53 | 25.08 | 25.35 | 206,403 | -0.05(-0.20%) |
Oct 08, 2018 | 24.80 | 25.41 | 24.40 | 25.40 | 243,750 | +0.70(+2.83%) |
Oct 05, 2018 | 25.26 | 25.31 | 24.44 | 24.70 | 158,100 | -0.38(-1.52%) |
Oct 04, 2018 | 25.33 | 25.33 | 24.80 | 25.08 | 192,108 | -0.27(-1.07%) |
Oct 03, 2018 | 25.17 | 25.37 | 24.88 | 25.35 | 231,555 | +0.31(+1.24%) |
Oct 02, 2018 | 25.67 | 25.96 | 24.99 | 25.04 | 123,714 | -0.63(-2.45%) |
Oct 01, 2018 | 26.14 | 26.47 | 25.62 | 25.67 | 252,179 | -0.38(-1.46%) |
Sep 28, 2018 | 25.35 | 26.25 | 25.35 | 26.05 | 330,000 | +0.60(+2.36%) |
Sep 27, 2018 | 25.55 | 25.70 | 25.30 | 25.45 | 193,815 | -0.05(-0.20%) |
Sep 26, 2018 | 25.35 | 25.77 | 25.25 | 25.50 | 148,664 | +0.20(+0.79%) |
Sep 25, 2018 | 25.00 | 25.65 | 24.85 | 25.30 | 193,077 | +0.30(+1.20%) |
Sep 24, 2018 | 24.85 | 25.10 | 24.50 | 25.00 | 205,719 | +0.05(+0.20%) |
Sep 21, 2018 | 25.40 | 25.60 | 24.90 | 24.95 | 466,000 | -0.45(-1.77%) |
Sep 20, 2018 | 25.05 | 25.48 | 24.50 | 25.40 | 282,052 | +0.55(+2.21%) |
Sep 19, 2018 | 26.40 | 26.40 | 24.75 | 24.85 | 371,731 | -1.55(-5.87%) |
Sep 18, 2018 | 26.55 | 27.05 | 26.30 | 26.40 | 198,036 | -0.20(-0.75%) |
Sep 17, 2018 | 27.20 | 27.30 | 26.50 | 26.60 | 221,346 | -0.60(-2.21%) |
Sep 14, 2018 | 27.10 | 27.48 | 27.00 | 27.20 | 185,700 | +0.00(+0.00%) |
Sep 13, 2018 | 27.35 | 27.55 | 27.00 | 27.20 | 184,772 | -0.10(-0.37%) |
Sep 12, 2018 | 27.95 | 27.95 | 27.25 | 27.30 | 158,336 | -0.60(-2.15%) |
Sep 11, 2018 | 28.15 | 28.30 | 27.85 | 27.90 | 187,585 | -0.40(-1.41%) |
Sep 10, 2018 | 28.30 | 28.40 | 27.80 | 28.30 | 202,952 | +0.15(+0.53%) |
Sep 07, 2018 | 28.80 | 28.80 | 27.95 | 28.15 | 238,400 | -0.75(-2.60%) |
Sep 06, 2018 | 29.15 | 29.25 | 28.73 | 28.90 | 174,109 | -0.20(-0.69%) |
Sep 05, 2018 | 29.05 | 29.15 | 28.55 | 29.10 | 206,391 | -0.15(-0.51%) |
Sep 04, 2018 | 29.30 | 29.35 | 28.95 | 29.25 | 218,189 | -0.05(-0.17%) |
Aug 31, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 29.35 | 29.50 | 29.00 | 29.35 | 95,283 | -0.05(-0.17%) |
Aug 29, 2018 | 29.40 | 29.45 | 29.15 | 29.40 | 134,337 | +0.00(+0.00%) |
Aug 28, 2018 | 29.50 | 29.55 | 29.30 | 29.40 | 102,209 | -0.10(-0.34%) |
Aug 27, 2018 | 29.50 | 29.70 | 29.30 | 29.50 | 137,618 | +0.10(+0.34%) |
Aug 24, 2018 | 29.40 | 29.65 | 29.00 | 29.40 | 139,000 | +0.10(+0.34%) |
Aug 23, 2018 | 29.25 | 29.75 | 29.05 | 29.30 | 183,848 | +0.00(+0.00%) |
Aug 22, 2018 | 29.45 | 29.60 | 29.20 | 29.30 | 94,791 | -0.30(-1.01%) |
Aug 21, 2018 | 29.25 | 29.85 | 29.25 | 29.60 | 214,659 | +0.35(+1.20%) |
Aug 20, 2018 | 28.95 | 29.30 | 28.60 | 29.25 | 393,626 | +0.50(+1.74%) |
Aug 17, 2018 | 28.55 | 28.80 | 28.45 | 28.75 | 164,700 | +0.05(+0.17%) |
Aug 16, 2018 | 28.75 | 29.10 | 28.55 | 28.70 | 182,206 | +0.00(+0.00%) |
Aug 15, 2018 | 28.70 | 28.90 | 28.40 | 28.70 | 256,817 | -0.05(-0.17%) |
Aug 14, 2018 | 28.45 | 28.85 | 28.25 | 28.75 | 185,854 | +0.40(+1.41%) |
Aug 13, 2018 | 28.70 | 28.75 | 28.18 | 28.35 | 188,765 | -0.35(-1.22%) |
Aug 10, 2018 | 28.15 | 28.95 | 28.10 | 28.70 | 679,200 | +0.25(+0.88%) |
Aug 09, 2018 | 28.35 | 28.77 | 28.30 | 28.45 | 356,592 | +0.10(+0.35%) |
Aug 08, 2018 | 28.25 | 28.60 | 28.10 | 28.35 | 309,609 | +0.00(+0.00%) |
Aug 07, 2018 | 29.05 | 29.30 | 28.30 | 28.35 | 309,472 | -0.65(-2.24%) |
Aug 06, 2018 | 27.40 | 29.05 | 27.35 | 29.00 | 348,252 | +1.65(+6.03%) |
Aug 03, 2018 | 27.10 | 27.45 | 26.60 | 27.35 | 191,600 | +0.20(+0.74%) |
Aug 02, 2018 | 27.40 | 27.45 | 26.75 | 27.15 | 230,886 | -0.50(-1.81%) |