Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.96 | 23.21 | 22.95 | 23.13 | 115,079 | +0.43(+1.89%) |
Oct 30, 2018 | 22.43 | 22.70 | 22.33 | 22.70 | 31,920 | +0.36(+1.63%) |
Oct 29, 2018 | 22.92 | 22.92 | 22.17 | 22.33 | 58,569 | -0.47(-2.08%) |
Oct 26, 2018 | 22.61 | 22.99 | 22.58 | 22.81 | 21,941 | -0.40(-1.73%) |
Oct 25, 2018 | 22.99 | 23.26 | 22.98 | 23.21 | 35,993 | +0.53(+2.33%) |
Oct 24, 2018 | 23.29 | 23.37 | 22.68 | 22.68 | 179,903 | -0.79(-3.38%) |
Oct 23, 2018 | 23.23 | 23.63 | 23.06 | 23.47 | 76,274 | -0.34(-1.42%) |
Oct 22, 2018 | 23.91 | 23.95 | 23.78 | 23.81 | 19,832 | +0.25(+1.04%) |
Oct 19, 2018 | 23.85 | 23.85 | 23.47 | 23.56 | 29,620 | +0.24(+1.02%) |
Oct 18, 2018 | 23.46 | 23.52 | 23.18 | 23.33 | 651,016 | -0.43(-1.80%) |
Oct 17, 2018 | 24.04 | 24.04 | 23.69 | 23.75 | 37,907 | -0.43(-1.78%) |
Oct 16, 2018 | 23.93 | 24.18 | 23.85 | 24.18 | 372,240 | +0.52(+2.20%) |
Oct 15, 2018 | 23.70 | 23.77 | 23.52 | 23.66 | 33,111 | -0.21(-0.88%) |
Oct 12, 2018 | 23.81 | 23.99 | 23.58 | 23.87 | 630,257 | +0.70(+3.03%) |
Oct 11, 2018 | 23.15 | 23.37 | 23.06 | 23.17 | 64,506 | -0.12(-0.51%) |
Oct 10, 2018 | 23.87 | 23.88 | 23.27 | 23.29 | 404,959 | -0.91(-3.77%) |
Oct 09, 2018 | 24.29 | 24.34 | 24.18 | 24.20 | 24,906 | -0.22(-0.91%) |
Oct 08, 2018 | 24.38 | 24.43 | 24.21 | 24.42 | 36,972 | -0.03(-0.13%) |
Oct 05, 2018 | 24.52 | 24.61 | 24.21 | 24.46 | 36,860 | -0.06(-0.26%) |
Oct 04, 2018 | 24.93 | 24.93 | 24.47 | 24.52 | 567,862 | -0.72(-2.85%) |
Oct 03, 2018 | 25.59 | 25.59 | 25.16 | 25.24 | 202,201 | -0.19(-0.76%) |
Oct 02, 2018 | 25.49 | 25.54 | 25.32 | 25.43 | 56,079 | -0.27(-1.06%) |
Oct 01, 2018 | 25.83 | 25.89 | 25.69 | 25.71 | 58,940 | -0.05(-0.18%) |
Sep 28, 2018 | 25.88 | 25.88 | 25.73 | 25.75 | 28,742 | -0.21(-0.82%) |
Sep 27, 2018 | 26.04 | 26.05 | 25.93 | 25.96 | 13,912 | +0.08(+0.33%) |
Sep 26, 2018 | 25.80 | 26.10 | 25.71 | 25.88 | 49,349 | +0.07(+0.29%) |
Sep 25, 2018 | 25.84 | 25.86 | 25.71 | 25.81 | 24,335 | +0.07(+0.29%) |
Sep 24, 2018 | 25.79 | 25.79 | 25.68 | 25.73 | 23,055 | -0.30(-1.15%) |
Sep 21, 2018 | 26.01 | 26.06 | 25.98 | 26.03 | 32,814 | +0.13(+0.49%) |
Sep 20, 2018 | 25.78 | 25.97 | 25.78 | 25.90 | 27,988 | +0.20(+0.78%) |
Sep 19, 2018 | 25.59 | 25.70 | 25.51 | 25.70 | 23,495 | +0.43(+1.72%) |
Sep 18, 2018 | 25.25 | 25.39 | 25.25 | 25.27 | 25,942 | +0.14(+0.54%) |
Sep 17, 2018 | 25.12 | 25.26 | 25.09 | 25.13 | 31,005 | -0.28(-1.09%) |
Sep 14, 2018 | 25.64 | 25.64 | 25.38 | 25.41 | 27,290 | -0.02(-0.09%) |
Sep 13, 2018 | 25.34 | 25.58 | 25.34 | 25.43 | 41,364 | +0.36(+1.45%) |
Sep 12, 2018 | 24.79 | 25.21 | 24.79 | 25.07 | 607,992 | +0.07(+0.29%) |
Sep 11, 2018 | 24.65 | 25.00 | 24.57 | 25.00 | 217,905 | +0.03(+0.11%) |
Sep 10, 2018 | 25.22 | 25.22 | 24.91 | 24.97 | 30,464 | -0.25(-1.00%) |
Sep 07, 2018 | 25.10 | 25.36 | 25.10 | 25.22 | 16,352 | +0.04(+0.14%) |
Sep 06, 2018 | 25.30 | 25.36 | 25.12 | 25.19 | 28,952 | -0.10(-0.39%) |
Sep 05, 2018 | 25.38 | 25.41 | 25.28 | 25.29 | 28,273 | -0.38(-1.48%) |
Sep 04, 2018 | 25.93 | 25.93 | 25.65 | 25.67 | 22,957 | -0.59(-2.24%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.22(+0.83%) | |
Aug 30, 2018 | 26.36 | 26.38 | 26.04 | 26.04 | 54,799 | -0.73(-2.74%) |
Aug 29, 2018 | 26.65 | 26.83 | 26.60 | 26.77 | 11,020 | +0.06(+0.24%) |
Aug 28, 2018 | 26.82 | 26.82 | 26.66 | 26.71 | 22,105 | -0.09(-0.34%) |
Aug 27, 2018 | 26.58 | 26.85 | 26.58 | 26.80 | 21,454 | +0.37(+1.40%) |
Aug 24, 2018 | 26.41 | 26.43 | 26.27 | 26.43 | 20,219 | +0.43(+1.64%) |
Aug 23, 2018 | 26.36 | 26.39 | 25.99 | 26.00 | 17,536 | -0.33(-1.27%) |
Aug 22, 2018 | 26.26 | 26.34 | 26.23 | 26.34 | 12,680 | +0.19(+0.73%) |
Aug 21, 2018 | 26.16 | 26.21 | 26.07 | 26.15 | 32,608 | +0.35(+1.37%) |
Aug 20, 2018 | 25.70 | 25.79 | 25.56 | 25.79 | 46,735 | +0.19(+0.76%) |
Aug 17, 2018 | 25.30 | 25.63 | 25.16 | 25.60 | 61,210 | +0.28(+1.09%) |
Aug 16, 2018 | 25.18 | 25.48 | 25.18 | 25.32 | 23,018 | +0.24(+0.96%) |
Aug 15, 2018 | 25.14 | 25.14 | 24.86 | 25.08 | 17,476 | -0.67(-2.62%) |
Aug 14, 2018 | 25.88 | 25.88 | 25.73 | 25.76 | 11,952 | +0.02(+0.07%) |
Aug 13, 2018 | 25.89 | 26.07 | 25.70 | 25.74 | 46,772 | -0.45(-1.73%) |
Aug 10, 2018 | 26.26 | 26.26 | 26.11 | 26.19 | 12,706 | -0.44(-1.67%) |
Aug 09, 2018 | 26.75 | 26.77 | 26.60 | 26.64 | 39,043 | -0.05(-0.17%) |
Aug 08, 2018 | 26.75 | 26.75 | 26.59 | 26.68 | 19,452 | -0.03(-0.12%) |
Aug 07, 2018 | 26.63 | 26.82 | 26.63 | 26.71 | 19,955 | +0.29(+1.11%) |
Aug 06, 2018 | 26.45 | 26.45 | 26.36 | 26.42 | 21,578 | -0.14(-0.55%) |
Aug 03, 2018 | 26.50 | 26.62 | 26.49 | 26.56 | 24,307 | +0.13(+0.48%) |
Aug 02, 2018 | 26.36 | 26.50 | 26.30 | 26.44 | 31,047 | -0.41(-1.52%) |