Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.37 | 23.49 | 23.28 | 23.30 | 753,170 | +0.02(+0.07%) |
Oct 30, 2018 | 23.21 | 23.32 | 23.13 | 23.29 | 574,088 | +0.13(+0.58%) |
Oct 29, 2018 | 23.35 | 23.44 | 22.98 | 23.15 | 831,475 | +0.09(+0.40%) |
Oct 26, 2018 | 22.83 | 23.18 | 22.72 | 23.06 | 1,242,752 | +0.05(+0.22%) |
Oct 25, 2018 | 22.98 | 23.17 | 22.92 | 23.01 | 921,920 | +0.29(+1.30%) |
Oct 24, 2018 | 23.14 | 23.14 | 22.71 | 22.71 | 845,758 | -0.66(-2.81%) |
Oct 23, 2018 | 23.25 | 23.47 | 23.10 | 23.37 | 1,087,313 | +0.01(+0.04%) |
Oct 22, 2018 | 23.54 | 23.58 | 23.33 | 23.36 | 573,752 | -0.40(-1.70%) |
Oct 19, 2018 | 23.62 | 23.87 | 23.58 | 23.77 | 560,599 | +0.40(+1.69%) |
Oct 18, 2018 | 23.78 | 23.86 | 23.30 | 23.37 | 883,239 | -0.65(-2.70%) |
Oct 17, 2018 | 24.09 | 24.15 | 23.95 | 24.02 | 392,923 | -0.32(-1.31%) |
Oct 16, 2018 | 24.34 | 24.36 | 24.27 | 24.34 | 606,986 | +0.40(+1.69%) |
Oct 15, 2018 | 23.83 | 24.02 | 23.80 | 23.94 | 491,348 | +0.12(+0.49%) |
Oct 12, 2018 | 24.02 | 24.03 | 23.59 | 23.82 | 868,227 | -0.20(-0.84%) |
Oct 11, 2018 | 24.40 | 24.41 | 23.91 | 24.02 | 1,556,110 | -0.24(-1.01%) |
Oct 10, 2018 | 24.62 | 24.62 | 24.24 | 24.26 | 996,151 | -0.32(-1.30%) |
Oct 09, 2018 | 24.47 | 24.67 | 24.42 | 24.58 | 600,679 | +0.02(+0.07%) |
Oct 08, 2018 | 24.37 | 24.57 | 24.34 | 24.57 | 585,722 | +0.03(+0.10%) |
Oct 05, 2018 | 24.59 | 24.63 | 24.45 | 24.54 | 474,453 | -0.15(-0.61%) |
Oct 04, 2018 | 24.81 | 24.84 | 24.57 | 24.69 | 546,130 | -0.08(-0.34%) |
Oct 03, 2018 | 24.93 | 24.97 | 24.76 | 24.78 | 752,576 | +0.09(+0.38%) |
Oct 02, 2018 | 24.73 | 24.76 | 24.62 | 24.68 | 438,243 | -0.24(-0.95%) |
Oct 01, 2018 | 25.13 | 25.16 | 24.89 | 24.92 | 376,435 | +0.00(+0.00%) |
Sep 28, 2018 | 24.91 | 25.11 | 24.87 | 24.92 | 2,873,099 | -0.54(-2.12%) |
Sep 27, 2018 | 25.54 | 25.66 | 25.44 | 25.46 | 400,473 | -0.22(-0.85%) |
Sep 26, 2018 | 25.67 | 25.87 | 25.63 | 25.68 | 788,602 | -0.05(-0.20%) |
Sep 25, 2018 | 25.81 | 25.84 | 25.69 | 25.73 | 372,117 | +0.01(+0.03%) |
Sep 24, 2018 | 25.99 | 25.99 | 25.72 | 25.72 | 284,787 | -0.24(-0.91%) |
Sep 21, 2018 | 25.88 | 25.99 | 25.87 | 25.95 | 887,832 | -0.19(-0.71%) |
Sep 20, 2018 | 26.02 | 26.19 | 25.92 | 26.14 | 5,493,442 | +0.58(+2.27%) |
Sep 19, 2018 | 25.43 | 25.56 | 25.42 | 25.56 | 913,245 | +0.18(+0.70%) |
Sep 18, 2018 | 25.34 | 25.44 | 25.34 | 25.38 | 376,834 | +0.19(+0.73%) |
Sep 17, 2018 | 25.30 | 25.36 | 25.18 | 25.20 | 294,430 | +0.20(+0.81%) |
Sep 14, 2018 | 25.03 | 25.11 | 24.94 | 25.00 | 522,338 | -0.08(-0.30%) |
Sep 13, 2018 | 25.16 | 25.23 | 25.02 | 25.07 | 364,643 | +0.30(+1.22%) |
Sep 12, 2018 | 24.70 | 24.87 | 24.68 | 24.77 | 462,235 | -0.05(-0.20%) |
Sep 11, 2018 | 24.59 | 24.83 | 24.58 | 24.82 | 504,455 | +0.02(+0.07%) |
Sep 10, 2018 | 24.84 | 24.87 | 24.77 | 24.80 | 1,094,661 | +0.45(+1.83%) |
Sep 07, 2018 | 24.34 | 24.47 | 24.29 | 24.36 | 678,113 | -0.36(-1.46%) |
Sep 06, 2018 | 24.84 | 24.94 | 24.64 | 24.72 | 975,146 | -0.26(-1.04%) |
Sep 05, 2018 | 25.06 | 25.10 | 24.91 | 24.98 | 517,893 | -0.08(-0.30%) |
Sep 04, 2018 | 24.78 | 25.05 | 24.74 | 25.05 | 820,708 | +0.04(+0.17%) |
Aug 31, 2018 | 25.01 | 25.01 | 25.01 | 0 | -0.32(-1.26%) | |
Aug 30, 2018 | 25.37 | 25.40 | 25.29 | 25.33 | 390,924 | -0.40(-1.57%) |
Aug 29, 2018 | 25.50 | 25.74 | 25.49 | 25.74 | 447,420 | +0.02(+0.07%) |
Aug 28, 2018 | 25.90 | 25.90 | 25.72 | 25.72 | 323,456 | -0.09(-0.36%) |
Aug 27, 2018 | 25.65 | 25.83 | 25.65 | 25.81 | 425,345 | +0.32(+1.25%) |
Aug 24, 2018 | 25.47 | 25.56 | 25.42 | 25.49 | 319,748 | +0.26(+1.03%) |
Aug 23, 2018 | 25.29 | 25.41 | 25.21 | 25.23 | 438,419 | -0.24(-0.93%) |
Aug 22, 2018 | 25.42 | 25.49 | 25.41 | 25.47 | 320,519 | +0.15(+0.60%) |
Aug 21, 2018 | 25.28 | 25.42 | 25.21 | 25.32 | 491,275 | +0.48(+1.93%) |
Aug 20, 2018 | 24.78 | 24.89 | 24.77 | 24.84 | 319,802 | +0.10(+0.41%) |
Aug 17, 2018 | 24.55 | 24.77 | 24.52 | 24.73 | 436,193 | +0.17(+0.69%) |
Aug 16, 2018 | 24.57 | 24.73 | 24.55 | 24.57 | 1,244,620 | +0.13(+0.52%) |
Aug 15, 2018 | 24.37 | 24.49 | 24.24 | 24.44 | 835,475 | -0.46(-1.86%) |
Aug 14, 2018 | 24.88 | 24.93 | 24.77 | 24.90 | 435,829 | +0.00(+0.00%) |
Aug 13, 2018 | 24.96 | 25.07 | 24.88 | 24.90 | 726,711 | -0.19(-0.74%) |
Aug 10, 2018 | 25.19 | 25.25 | 25.04 | 25.09 | 1,505,584 | -0.78(-3.03%) |
Aug 09, 2018 | 25.97 | 26.04 | 25.85 | 25.87 | 350,549 | -0.24(-0.90%) |
Aug 08, 2018 | 26.01 | 26.15 | 25.93 | 26.11 | 226,662 | -0.02(-0.06%) |
Aug 07, 2018 | 26.19 | 26.22 | 26.12 | 26.12 | 432,551 | +0.21(+0.81%) |
Aug 06, 2018 | 25.91 | 25.96 | 25.82 | 25.91 | 525,578 | -0.15(-0.58%) |
Aug 03, 2018 | 25.97 | 26.10 | 25.92 | 26.06 | 555,252 | +0.02(+0.06%) |
Aug 02, 2018 | 25.94 | 26.07 | 25.88 | 26.05 | 776,128 | -0.28(-1.05%) |