Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.07 | 23.39 | 23.01 | 23.18 | 69,956 | +0.43(+1.88%) |
Oct 30, 2018 | 22.32 | 22.80 | 22.32 | 22.75 | 54,715 | +0.37(+1.67%) |
Oct 29, 2018 | 22.90 | 23.03 | 22.10 | 22.38 | 78,166 | -0.21(-0.92%) |
Oct 26, 2018 | 22.72 | 22.93 | 22.36 | 22.59 | 110,603 | -0.56(-2.41%) |
Oct 25, 2018 | 22.87 | 23.28 | 22.84 | 23.14 | 89,946 | +0.43(+1.88%) |
Oct 24, 2018 | 23.57 | 23.63 | 22.71 | 22.72 | 121,476 | -0.94(-3.99%) |
Oct 23, 2018 | 23.58 | 23.73 | 23.18 | 23.66 | 164,605 | -0.10(-0.40%) |
Oct 22, 2018 | 23.94 | 24.01 | 23.72 | 23.76 | 125,256 | -0.14(-0.59%) |
Oct 19, 2018 | 24.21 | 24.29 | 23.80 | 23.90 | 226,473 | -0.16(-0.65%) |
Oct 18, 2018 | 24.44 | 24.44 | 23.93 | 24.05 | 79,703 | -0.47(-1.92%) |
Oct 17, 2018 | 24.63 | 24.63 | 24.24 | 24.52 | 94,314 | -0.03(-0.11%) |
Oct 16, 2018 | 24.19 | 24.58 | 24.15 | 24.55 | 106,921 | +0.53(+2.22%) |
Oct 15, 2018 | 24.04 | 24.18 | 23.93 | 24.02 | 94,883 | -0.09(-0.36%) |
Oct 12, 2018 | 24.19 | 24.29 | 23.76 | 24.11 | 88,963 | +0.27(+1.14%) |
Oct 11, 2018 | 24.04 | 24.35 | 23.69 | 23.83 | 155,836 | -0.36(-1.48%) |
Oct 10, 2018 | 25.06 | 25.06 | 24.18 | 24.19 | 355,874 | -0.88(-3.52%) |
Oct 09, 2018 | 25.07 | 25.13 | 24.99 | 25.07 | 46,842 | +0.00(+0.00%) |
Oct 08, 2018 | 25.13 | 25.21 | 24.89 | 25.07 | 102,344 | -0.12(-0.49%) |
Oct 05, 2018 | 25.45 | 25.53 | 25.04 | 25.20 | 147,242 | -0.30(-1.16%) |
Oct 04, 2018 | 25.65 | 25.68 | 25.35 | 25.49 | 88,963 | -0.23(-0.88%) |
Oct 03, 2018 | 25.74 | 25.83 | 25.68 | 25.72 | 47,085 | +0.09(+0.34%) |
Oct 02, 2018 | 25.70 | 25.74 | 25.57 | 25.63 | 67,768 | -0.10(-0.37%) |
Oct 01, 2018 | 25.90 | 25.94 | 25.68 | 25.73 | 82,899 | -0.06(-0.24%) |
Sep 28, 2018 | 25.69 | 25.83 | 25.69 | 25.79 | 38,585 | +0.03(+0.14%) |
Sep 27, 2018 | 25.78 | 25.84 | 25.72 | 25.76 | 58,481 | +0.10(+0.41%) |
Sep 26, 2018 | 25.82 | 25.90 | 25.64 | 25.65 | 52,873 | -0.07(-0.27%) |
Sep 25, 2018 | 25.83 | 25.83 | 25.72 | 25.72 | 36,659 | +0.00(+0.00%) |
Sep 24, 2018 | 25.75 | 25.80 | 25.62 | 25.72 | 59,032 | -0.08(-0.30%) |
Sep 21, 2018 | 25.82 | 25.90 | 25.77 | 25.80 | 69,890 | +0.03(+0.14%) |
Sep 20, 2018 | 25.63 | 25.83 | 25.63 | 25.77 | 52,889 | +0.16(+0.61%) |
Sep 19, 2018 | 25.57 | 25.66 | 25.53 | 25.61 | 48,021 | +0.08(+0.31%) |
Sep 18, 2018 | 25.40 | 25.59 | 25.40 | 25.53 | 72,366 | +0.07(+0.27%) |
Sep 17, 2018 | 25.70 | 25.72 | 25.42 | 25.46 | 80,570 | -0.22(-0.85%) |
Sep 14, 2018 | 25.71 | 25.73 | 25.59 | 25.68 | 66,796 | +0.01(+0.03%) |
Sep 13, 2018 | 25.71 | 25.72 | 25.56 | 25.67 | 57,744 | +0.10(+0.38%) |
Sep 12, 2018 | 25.57 | 25.61 | 25.41 | 25.57 | 62,680 | -0.05(-0.21%) |
Sep 11, 2018 | 25.49 | 25.65 | 25.39 | 25.63 | 120,544 | +0.05(+0.20%) |
Sep 10, 2018 | 25.62 | 25.68 | 25.50 | 25.57 | 255,276 | +0.10(+0.41%) |
Sep 07, 2018 | 25.41 | 25.63 | 25.40 | 25.47 | 88,794 | -0.07(-0.27%) |
Sep 06, 2018 | 25.72 | 25.75 | 25.48 | 25.54 | 143,506 | -0.18(-0.71%) |
Sep 05, 2018 | 25.77 | 25.82 | 25.57 | 25.72 | 122,243 | -0.12(-0.47%) |
Sep 04, 2018 | 25.85 | 25.91 | 25.75 | 25.84 | 93,233 | -0.08(-0.30%) |
Aug 31, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.97 | 26.05 | 25.83 | 25.91 | 153,688 | -0.17(-0.67%) |
Aug 29, 2018 | 26.03 | 26.10 | 25.94 | 26.09 | 177,806 | +0.12(+0.47%) |
Aug 28, 2018 | 26.08 | 26.08 | 25.91 | 25.97 | 217,554 | -0.05(-0.20%) |
Aug 27, 2018 | 25.93 | 26.05 | 25.91 | 26.02 | 701,516 | +0.19(+0.74%) |
Aug 24, 2018 | 25.72 | 25.85 | 25.68 | 25.83 | 135,541 | +0.19(+0.75%) |
Aug 23, 2018 | 25.71 | 25.75 | 25.60 | 25.63 | 43,636 | -0.03(-0.14%) |
Aug 22, 2018 | 25.66 | 25.70 | 25.57 | 25.67 | 40,624 | +0.04(+0.17%) |
Aug 21, 2018 | 25.52 | 25.68 | 25.49 | 25.63 | 76,401 | +0.13(+0.51%) |
Aug 20, 2018 | 25.46 | 25.49 | 25.34 | 25.49 | 106,088 | +0.10(+0.41%) |
Aug 17, 2018 | 25.31 | 25.42 | 25.22 | 25.39 | 40,100 | +0.13(+0.52%) |
Aug 16, 2018 | 25.23 | 25.43 | 25.21 | 25.26 | 53,062 | +0.16(+0.63%) |
Aug 15, 2018 | 25.31 | 25.31 | 24.92 | 25.10 | 99,130 | -0.27(-1.07%) |
Aug 14, 2018 | 25.28 | 25.39 | 25.23 | 25.37 | 30,333 | +0.17(+0.69%) |
Aug 13, 2018 | 25.28 | 25.40 | 25.15 | 25.20 | 52,403 | -0.10(-0.38%) |
Aug 10, 2018 | 25.31 | 25.42 | 25.19 | 25.29 | 38,496 | -0.19(-0.75%) |
Aug 09, 2018 | 25.52 | 25.58 | 25.45 | 25.49 | 61,234 | -0.01(-0.03%) |
Aug 08, 2018 | 25.49 | 25.52 | 25.41 | 25.49 | 29,686 | -0.02(-0.07%) |
Aug 07, 2018 | 25.49 | 25.56 | 25.42 | 25.51 | 96,828 | +0.11(+0.45%) |
Aug 06, 2018 | 25.31 | 25.40 | 25.22 | 25.40 | 104,492 | +0.11(+0.45%) |
Aug 03, 2018 | 25.29 | 25.31 | 25.18 | 25.28 | 36,320 | +0.04(+0.17%) |
Aug 02, 2018 | 25.09 | 25.28 | 24.93 | 25.24 | 71,087 | +0.13(+0.52%) |