Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.72 | 24.53 | 23.61 | 23.99 | 5,216 | -0.78(-3.14%) |
Oct 30, 2018 | 25.01 | 25.14 | 24.09 | 24.76 | 8,159 | +0.30(+1.23%) |
Oct 29, 2018 | 23.81 | 24.54 | 23.81 | 24.46 | 8,429 | +0.66(+2.75%) |
Oct 26, 2018 | 25.48 | 25.48 | 23.28 | 23.81 | 9,506 | -1.06(-4.27%) |
Oct 25, 2018 | 26.05 | 26.05 | 24.77 | 24.87 | 7,558 | -1.22(-4.66%) |
Oct 24, 2018 | 24.56 | 26.43 | 24.56 | 26.08 | 9,736 | +1.61(+6.59%) |
Oct 23, 2018 | 24.69 | 25.26 | 24.26 | 24.47 | 4,530 | -0.34(-1.36%) |
Oct 22, 2018 | 25.48 | 25.48 | 24.81 | 24.81 | 4,817 | -0.64(-2.51%) |
Oct 19, 2018 | 24.91 | 25.67 | 24.91 | 25.44 | 12,405 | +1.21(+4.98%) |
Oct 18, 2018 | 24.31 | 24.38 | 24.00 | 24.24 | 4,461 | +0.13(+0.54%) |
Oct 17, 2018 | 24.27 | 24.37 | 23.87 | 24.11 | 8,829 | -0.27(-1.10%) |
Oct 16, 2018 | 24.14 | 24.37 | 24.14 | 24.37 | 2,445 | +0.82(+3.49%) |
Oct 15, 2018 | 23.34 | 23.83 | 23.17 | 23.55 | 13,145 | +0.36(+1.55%) |
Oct 12, 2018 | 23.14 | 23.25 | 22.64 | 23.19 | 9,043 | -0.01(-0.04%) |
Oct 11, 2018 | 24.77 | 24.77 | 22.91 | 23.20 | 19,602 | -1.47(-5.98%) |
Oct 10, 2018 | 24.93 | 25.84 | 24.67 | 24.68 | 22,147 | -0.34(-1.38%) |
Oct 09, 2018 | 24.77 | 25.33 | 24.77 | 25.02 | 17,380 | +0.16(+0.66%) |
Oct 08, 2018 | 24.67 | 25.17 | 24.19 | 24.86 | 9,499 | +0.69(+2.86%) |
Oct 05, 2018 | 23.37 | 24.29 | 23.29 | 24.17 | 18,086 | +1.06(+4.59%) |
Oct 04, 2018 | 22.44 | 23.11 | 22.16 | 23.11 | 8,528 | +0.44(+1.94%) |
Oct 03, 2018 | 23.33 | 23.75 | 22.29 | 22.67 | 15,322 | -0.97(-4.12%) |
Oct 02, 2018 | 22.84 | 23.75 | 22.84 | 23.64 | 14,612 | +0.94(+4.14%) |
Oct 01, 2018 | 22.83 | 22.83 | 22.42 | 22.70 | 7,575 | -0.22(-0.98%) |
Sep 28, 2018 | 22.43 | 22.94 | 22.43 | 22.93 | 273,266 | +0.97(+4.44%) |
Sep 27, 2018 | 21.57 | 22.16 | 21.57 | 21.95 | 16,125 | +0.54(+2.54%) |
Sep 26, 2018 | 22.21 | 22.21 | 21.41 | 21.41 | 20,169 | -0.64(-2.91%) |
Sep 25, 2018 | 22.29 | 22.29 | 21.91 | 22.05 | 4,911 | -0.86(-3.74%) |
Sep 24, 2018 | 23.26 | 23.28 | 22.89 | 22.91 | 8,641 | -0.67(-2.84%) |
Sep 21, 2018 | 22.49 | 23.71 | 22.49 | 23.57 | 30,318 | +0.32(+1.36%) |
Sep 20, 2018 | 23.15 | 23.31 | 22.73 | 23.26 | 9,759 | +0.08(+0.35%) |
Sep 19, 2018 | 24.12 | 24.17 | 22.84 | 23.18 | 51,947 | -1.31(-5.34%) |
Sep 18, 2018 | 24.74 | 24.74 | 24.48 | 24.48 | 2,956 | -0.35(-1.41%) |
Sep 17, 2018 | 24.77 | 24.91 | 24.66 | 24.83 | 5,177 | +0.25(+1.01%) |
Sep 14, 2018 | 24.16 | 24.59 | 24.13 | 24.59 | 15,625 | -0.40(-1.61%) |
Sep 13, 2018 | 24.59 | 24.99 | 24.31 | 24.99 | 8,954 | +0.57(+2.35%) |
Sep 12, 2018 | 24.29 | 24.63 | 24.29 | 24.41 | 5,659 | -0.06(-0.25%) |
Sep 11, 2018 | 24.89 | 24.96 | 24.47 | 24.47 | 3,985 | -0.39(-1.59%) |
Sep 10, 2018 | 24.64 | 24.88 | 24.62 | 24.87 | 6,310 | +0.54(+2.22%) |
Sep 07, 2018 | 25.13 | 25.13 | 24.24 | 24.33 | 8,745 | -0.99(-3.90%) |
Sep 06, 2018 | 24.89 | 25.32 | 24.84 | 25.32 | 19,629 | +0.45(+1.81%) |
Sep 05, 2018 | 23.99 | 24.87 | 23.99 | 24.87 | 8,183 | +0.98(+4.10%) |
Sep 04, 2018 | 23.58 | 24.23 | 23.58 | 23.89 | 3,246 | +0.31(+1.33%) |
Aug 31, 2018 | 23.57 | 23.57 | 23.57 | 0 | -0.33(-1.39%) | |
Aug 30, 2018 | 24.24 | 24.27 | 23.74 | 23.91 | 10,539 | +0.08(+0.35%) |
Aug 29, 2018 | 23.49 | 23.86 | 23.49 | 23.82 | 6,252 | +0.51(+2.17%) |
Aug 28, 2018 | 23.33 | 23.50 | 23.23 | 23.32 | 17,293 | -0.27(-1.14%) |
Aug 27, 2018 | 24.16 | 24.16 | 23.24 | 23.59 | 11,781 | -0.44(-1.84%) |
Aug 24, 2018 | 23.70 | 24.05 | 23.33 | 24.03 | 14,576 | +0.39(+1.67%) |
Aug 23, 2018 | 23.74 | 23.89 | 23.63 | 23.63 | 6,470 | -0.02(-0.07%) |
Aug 22, 2018 | 23.94 | 23.94 | 23.49 | 23.65 | 3,520 | -0.63(-2.58%) |
Aug 21, 2018 | 24.53 | 24.70 | 24.09 | 24.28 | 14,260 | -0.56(-2.24%) |
Aug 20, 2018 | 24.95 | 24.95 | 24.71 | 24.83 | 7,726 | -0.27(-1.06%) |
Aug 17, 2018 | 25.08 | 25.26 | 24.57 | 25.10 | 19,940 | +0.41(+1.65%) |
Aug 16, 2018 | 23.55 | 24.73 | 23.55 | 24.69 | 14,094 | +0.85(+3.58%) |
Aug 15, 2018 | 23.64 | 24.34 | 23.64 | 23.84 | 3,093 | +0.52(+2.23%) |
Aug 14, 2018 | 23.39 | 23.39 | 23.32 | 23.32 | 1,292 | +0.13(+0.56%) |
Aug 13, 2018 | 23.17 | 23.19 | 23.01 | 23.19 | 5,036 | +0.02(+0.07%) |
Aug 10, 2018 | 23.63 | 23.99 | 23.10 | 23.17 | 22,272 | -0.17(-0.73%) |
Aug 09, 2018 | 23.22 | 23.34 | 23.15 | 23.34 | 3,923 | +0.31(+1.35%) |
Aug 08, 2018 | 22.95 | 23.18 | 22.95 | 23.03 | 5,849 | -0.40(-1.69%) |
Aug 07, 2018 | 23.42 | 23.45 | 23.04 | 23.43 | 10,682 | -0.21(-0.87%) |
Aug 06, 2018 | 23.82 | 23.96 | 23.52 | 23.63 | 26,685 | +0.09(+0.40%) |
Aug 03, 2018 | 23.00 | 23.62 | 23.00 | 23.54 | 21,106 | +0.70(+3.04%) |
Aug 02, 2018 | 22.99 | 22.99 | 22.15 | 22.84 | 9,050 | +0.53(+2.38%) |