Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.87 | 24.96 | 24.82 | 24.82 | 97,045 | +0.18(+0.73%) |
Oct 30, 2018 | 24.32 | 24.64 | 24.32 | 24.64 | 37,132 | +0.39(+1.61%) |
Oct 29, 2018 | 24.61 | 24.64 | 24.05 | 24.25 | 117,006 | +0.01(+0.04%) |
Oct 26, 2018 | 24.16 | 24.42 | 23.97 | 24.24 | 92,889 | -0.26(-1.06%) |
Oct 25, 2018 | 24.35 | 24.62 | 24.30 | 24.50 | 27,941 | +0.37(+1.53%) |
Oct 24, 2018 | 24.71 | 24.71 | 24.13 | 24.13 | 57,176 | -0.61(-2.47%) |
Oct 23, 2018 | 24.55 | 24.81 | 24.44 | 24.74 | 77,273 | -0.25(-1.00%) |
Oct 22, 2018 | 25.09 | 25.10 | 24.93 | 24.99 | 22,173 | -0.03(-0.12%) |
Oct 19, 2018 | 24.99 | 25.15 | 24.99 | 25.02 | 36,010 | +0.10(+0.40%) |
Oct 18, 2018 | 25.17 | 25.21 | 24.81 | 24.92 | 71,483 | -0.32(-1.27%) |
Oct 17, 2018 | 25.23 | 25.30 | 25.08 | 25.24 | 19,644 | -0.07(-0.28%) |
Oct 16, 2018 | 25.15 | 25.32 | 25.12 | 25.31 | 27,025 | +0.44(+1.77%) |
Oct 15, 2018 | 24.85 | 24.93 | 24.77 | 24.87 | 14,517 | -0.06(-0.24%) |
Oct 12, 2018 | 25.07 | 25.07 | 24.67 | 24.93 | 23,975 | +0.09(+0.36%) |
Oct 11, 2018 | 25.11 | 25.16 | 24.61 | 24.84 | 67,908 | -0.41(-1.62%) |
Oct 10, 2018 | 25.75 | 25.75 | 25.22 | 25.25 | 34,836 | -0.62(-2.40%) |
Oct 09, 2018 | 25.79 | 25.90 | 25.76 | 25.87 | 21,426 | -0.21(-0.81%) |
Oct 05, 2018 | 26.08 | 26.08 | 26.08 | 0 | -0.19(-0.72%) | |
Oct 04, 2018 | 26.46 | 26.46 | 26.20 | 26.27 | 19,080 | -0.35(-1.31%) |
Oct 03, 2018 | 26.67 | 26.70 | 26.59 | 26.62 | 16,632 | +0.10(+0.38%) |
Oct 02, 2018 | 26.50 | 26.58 | 26.49 | 26.52 | 58,741 | -0.12(-0.45%) |
Oct 01, 2018 | 26.67 | 26.72 | 26.64 | 26.64 | 16,777 | +0.11(+0.41%) |
Sep 28, 2018 | 26.57 | 26.64 | 26.52 | 26.53 | 8,079 | -0.16(-0.60%) |
Sep 27, 2018 | 26.63 | 26.79 | 26.63 | 26.69 | 12,216 | +0.12(+0.45%) |
Sep 26, 2018 | 26.62 | 26.69 | 26.57 | 26.57 | 17,475 | +0.01(+0.04%) |
Sep 25, 2018 | 26.58 | 26.61 | 26.54 | 26.56 | 14,469 | +0.11(+0.42%) |
Sep 24, 2018 | 26.50 | 26.50 | 26.42 | 26.45 | 13,727 | -0.10(-0.38%) |
Sep 21, 2018 | 26.53 | 26.59 | 26.52 | 26.55 | 39,911 | +0.11(+0.42%) |
Sep 20, 2018 | 26.36 | 26.45 | 26.35 | 26.44 | 19,336 | +0.19(+0.72%) |
Sep 19, 2018 | 26.22 | 26.27 | 26.22 | 26.25 | 149,710 | +0.06(+0.23%) |
Sep 18, 2018 | 26.00 | 26.21 | 26.00 | 26.19 | 18,988 | +0.31(+1.20%) |
Sep 17, 2018 | 25.97 | 26.01 | 25.88 | 25.88 | 12,570 | -0.09(-0.35%) |
Sep 14, 2018 | 25.91 | 25.99 | 25.90 | 25.97 | 15,844 | +0.13(+0.50%) |
Sep 13, 2018 | 25.83 | 25.88 | 25.81 | 25.84 | 17,889 | +0.14(+0.54%) |
Sep 12, 2018 | 25.70 | 25.74 | 25.64 | 25.70 | 16,191 | +0.05(+0.19%) |
Sep 11, 2018 | 25.54 | 25.66 | 25.50 | 25.65 | 22,012 | +0.05(+0.20%) |
Sep 10, 2018 | 25.61 | 25.64 | 25.56 | 25.60 | 16,052 | +0.10(+0.39%) |
Sep 07, 2018 | 25.39 | 25.55 | 25.39 | 25.50 | 23,598 | -0.11(-0.43%) |
Sep 06, 2018 | 25.69 | 25.72 | 25.50 | 25.61 | 29,270 | -0.13(-0.51%) |
Sep 05, 2018 | 25.79 | 25.82 | 25.69 | 25.74 | 35,464 | -0.28(-1.08%) |
Sep 04, 2018 | 25.93 | 26.04 | 25.93 | 26.02 | 32,961 | -0.16(-0.61%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.10(-0.38%) | |
Aug 30, 2018 | 26.35 | 26.38 | 26.24 | 26.28 | 10,010 | -0.25(-0.94%) |
Aug 29, 2018 | 26.49 | 26.57 | 26.44 | 26.53 | 40,569 | +0.09(+0.34%) |
Aug 28, 2018 | 26.49 | 26.49 | 26.41 | 26.44 | 23,515 | -0.03(-0.11%) |
Aug 27, 2018 | 26.35 | 26.47 | 26.35 | 26.47 | 17,000 | +0.28(+1.07%) |
Aug 24, 2018 | 26.21 | 26.23 | 26.18 | 26.19 | 11,045 | +0.06(+0.23%) |
Aug 23, 2018 | 26.12 | 26.20 | 26.12 | 26.13 | 77,277 | -0.03(-0.11%) |
Aug 22, 2018 | 26.12 | 26.20 | 26.12 | 26.16 | 56,818 | +0.06(+0.23%) |
Aug 21, 2018 | 26.15 | 26.17 | 26.10 | 26.10 | 25,636 | +0.02(+0.08%) |
Aug 20, 2018 | 26.12 | 26.14 | 26.08 | 26.08 | 34,038 | +0.09(+0.35%) |
Aug 17, 2018 | 25.86 | 26.05 | 25.86 | 25.99 | 11,883 | +0.05(+0.19%) |
Aug 16, 2018 | 25.93 | 26.02 | 25.90 | 25.94 | 15,384 | +0.14(+0.54%) |
Aug 15, 2018 | 25.88 | 25.88 | 25.69 | 25.80 | 23,246 | -0.36(-1.38%) |
Aug 14, 2018 | 26.10 | 26.21 | 26.06 | 26.16 | 14,019 | +0.10(+0.38%) |
Aug 13, 2018 | 26.10 | 26.14 | 26.06 | 26.06 | 24,952 | -0.13(-0.50%) |
Aug 10, 2018 | 26.24 | 26.24 | 26.12 | 26.19 | 22,344 | -0.37(-1.39%) |
Aug 09, 2018 | 26.56 | 26.57 | 26.54 | 26.56 | 17,209 | +0.04(+0.15%) |
Aug 08, 2018 | 26.55 | 26.56 | 26.49 | 26.52 | 16,863 | -0.02(-0.08%) |
Aug 07, 2018 | 26.61 | 26.61 | 26.54 | 26.54 | 26,970 | +0.09(+0.34%) |
Aug 03, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.01(+0.04%) | |
Aug 02, 2018 | 26.24 | 26.44 | 26.24 | 26.44 | 36,127 | -0.08(-0.30%) |