Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.09 | 25.17 | 24.91 | 24.91 | 16,533 | +0.06(+0.24%) |
Oct 30, 2018 | 24.50 | 24.85 | 24.50 | 24.85 | 18,232 | +0.51(+2.07%) |
Oct 29, 2018 | 24.72 | 25.02 | 24.34 | 24.34 | 6,296 | -0.23(-0.92%) |
Oct 26, 2018 | 24.79 | 24.79 | 24.30 | 24.57 | 3,800 | -0.27(-1.09%) |
Oct 25, 2018 | 24.64 | 24.96 | 24.64 | 24.84 | 10,269 | +0.22(+0.88%) |
Oct 24, 2018 | 24.89 | 24.94 | 24.56 | 24.62 | 9,193 | -0.54(-2.13%) |
Oct 23, 2018 | 25.03 | 25.18 | 24.75 | 25.16 | 5,105 | -0.05(-0.20%) |
Oct 22, 2018 | 25.42 | 25.42 | 25.21 | 25.21 | 4,843 | -0.20(-0.80%) |
Oct 19, 2018 | 25.57 | 25.58 | 25.29 | 25.41 | 5,100 | -0.02(-0.09%) |
Oct 18, 2018 | 25.57 | 25.62 | 25.37 | 25.44 | 8,636 | -0.21(-0.83%) |
Oct 17, 2018 | 25.64 | 25.76 | 25.64 | 25.65 | 3,123 | -0.05(-0.19%) |
Oct 16, 2018 | 25.53 | 25.87 | 25.53 | 25.70 | 11,771 | +0.26(+1.01%) |
Oct 15, 2018 | 25.35 | 25.51 | 25.10 | 25.44 | 12,390 | +0.13(+0.52%) |
Oct 12, 2018 | 25.60 | 25.60 | 25.19 | 25.31 | 8,500 | +0.15(+0.60%) |
Oct 11, 2018 | 25.46 | 25.69 | 25.16 | 25.16 | 12,247 | -0.48(-1.87%) |
Oct 10, 2018 | 26.31 | 26.31 | 25.64 | 25.64 | 5,234 | -0.76(-2.88%) |
Oct 09, 2018 | 26.17 | 26.42 | 26.17 | 26.40 | 10,409 | +0.12(+0.46%) |
Oct 08, 2018 | 26.18 | 26.36 | 26.18 | 26.28 | 7,194 | -0.09(-0.34%) |
Oct 05, 2018 | 26.45 | 26.45 | 26.26 | 26.37 | 22,500 | -0.04(-0.15%) |
Oct 04, 2018 | 26.52 | 26.66 | 26.41 | 26.41 | 4,990 | -0.32(-1.20%) |
Oct 03, 2018 | 26.80 | 26.80 | 26.73 | 26.73 | 3,598 | +0.11(+0.41%) |
Oct 02, 2018 | 26.77 | 26.77 | 26.62 | 26.62 | 17,904 | -0.23(-0.86%) |
Oct 01, 2018 | 26.89 | 26.95 | 26.81 | 26.85 | 8,368 | +0.10(+0.37%) |
Sep 28, 2018 | 26.62 | 26.85 | 26.62 | 26.75 | 8,600 | -0.02(-0.07%) |
Sep 27, 2018 | 26.53 | 26.78 | 26.53 | 26.77 | 2,546 | +0.21(+0.78%) |
Sep 26, 2018 | 26.81 | 26.91 | 26.56 | 26.56 | 8,063 | -0.26(-0.98%) |
Sep 25, 2018 | 26.76 | 26.87 | 26.76 | 26.83 | 3,763 | +0.06(+0.24%) |
Sep 24, 2018 | 26.77 | 26.86 | 26.76 | 26.76 | 3,567 | -0.14(-0.52%) |
Sep 21, 2018 | 26.81 | 26.97 | 26.81 | 26.90 | 8,618 | +0.09(+0.33%) |
Sep 20, 2018 | 26.71 | 26.89 | 26.71 | 26.81 | 18,984 | +0.10(+0.37%) |
Sep 19, 2018 | 26.69 | 26.77 | 26.67 | 26.71 | 10,735 | -0.00(-0.00%) |
Sep 18, 2018 | 26.64 | 26.77 | 26.64 | 26.71 | 5,831 | +0.14(+0.54%) |
Sep 17, 2018 | 26.72 | 26.72 | 26.57 | 26.57 | 7,802 | -0.23(-0.87%) |
Sep 14, 2018 | 26.71 | 26.80 | 26.64 | 26.80 | 39,083 | +0.09(+0.34%) |
Sep 13, 2018 | 26.63 | 26.78 | 26.63 | 26.71 | 19,496 | +0.10(+0.38%) |
Sep 12, 2018 | 26.66 | 26.68 | 26.47 | 26.61 | 39,696 | -0.10(-0.39%) |
Sep 11, 2018 | 26.59 | 26.74 | 26.54 | 26.71 | 19,859 | +0.09(+0.33%) |
Sep 10, 2018 | 26.56 | 26.65 | 26.46 | 26.63 | 36,816 | +0.17(+0.66%) |
Sep 07, 2018 | 26.58 | 26.58 | 26.43 | 26.45 | 3,407 | -0.08(-0.30%) |
Sep 06, 2018 | 26.72 | 26.80 | 26.53 | 26.53 | 13,160 | -0.29(-1.08%) |
Sep 05, 2018 | 26.77 | 26.85 | 26.66 | 26.82 | 14,215 | +0.02(+0.07%) |
Sep 04, 2018 | 27.07 | 27.07 | 26.74 | 26.80 | 34,837 | -0.28(-1.03%) |
Aug 31, 2018 | 27.08 | 27.08 | 27.08 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 27.09 | 27.12 | 27.00 | 27.07 | 19,547 | -0.13(-0.50%) |
Aug 29, 2018 | 27.04 | 27.29 | 27.04 | 27.21 | 10,106 | +0.13(+0.49%) |
Aug 28, 2018 | 27.28 | 27.28 | 26.96 | 27.07 | 14,959 | -0.03(-0.11%) |
Aug 27, 2018 | 27.09 | 27.18 | 27.08 | 27.10 | 8,377 | +0.21(+0.78%) |
Aug 24, 2018 | 26.91 | 26.94 | 26.84 | 26.89 | 3,607 | +0.16(+0.59%) |
Aug 23, 2018 | 26.57 | 26.79 | 26.57 | 26.73 | 3,809 | -0.06(-0.21%) |
Aug 22, 2018 | 26.59 | 26.89 | 26.59 | 26.79 | 13,987 | +0.16(+0.60%) |
Aug 21, 2018 | 26.48 | 26.76 | 26.48 | 26.63 | 5,460 | +0.16(+0.60%) |
Aug 20, 2018 | 26.44 | 26.54 | 26.44 | 26.47 | 11,994 | +0.06(+0.23%) |
Aug 17, 2018 | 26.36 | 26.41 | 26.25 | 26.41 | 7,917 | +0.16(+0.61%) |
Aug 16, 2018 | 26.31 | 26.38 | 26.25 | 26.25 | 8,347 | +0.22(+0.84%) |
Aug 15, 2018 | 26.44 | 26.44 | 26.01 | 26.03 | 8,475 | -0.43(-1.63%) |
Aug 14, 2018 | 26.34 | 26.55 | 26.34 | 26.46 | 2,713 | +0.17(+0.65%) |
Aug 13, 2018 | 26.50 | 26.60 | 26.27 | 26.29 | 11,854 | -0.26(-0.98%) |
Aug 10, 2018 | 26.66 | 26.66 | 26.40 | 26.55 | 7,516 | -0.26(-0.97%) |
Aug 09, 2018 | 26.81 | 26.92 | 26.70 | 26.81 | 12,339 | +0.03(+0.11%) |
Aug 08, 2018 | 26.79 | 26.79 | 26.74 | 26.78 | 3,799 | +0.01(+0.04%) |
Aug 07, 2018 | 26.74 | 26.88 | 26.74 | 26.77 | 3,987 | +0.22(+0.83%) |
Aug 06, 2018 | 26.59 | 26.69 | 26.52 | 26.55 | 25,419 | -0.05(-0.19%) |
Aug 03, 2018 | 26.62 | 26.74 | 26.60 | 26.60 | 3,908 | -0.09(-0.34%) |
Aug 02, 2018 | 26.53 | 26.69 | 26.53 | 26.69 | 4,319 | +0.04(+0.15%) |