Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.46 | 23.52 | 23.40 | 23.50 | 6,255 | -0.02(-0.09%) |
Oct 30, 2018 | 23.71 | 23.71 | 23.52 | 23.52 | 2,946 | -0.19(-0.80%) |
Oct 29, 2018 | 23.75 | 23.75 | 23.68 | 23.71 | 2,314 | -0.02(-0.08%) |
Oct 26, 2018 | 23.59 | 23.75 | 23.59 | 23.73 | 8,998 | +0.26(+1.11%) |
Oct 25, 2018 | 23.60 | 23.60 | 23.46 | 23.47 | 18,200 | -0.13(-0.55%) |
Oct 24, 2018 | 23.63 | 23.63 | 23.53 | 23.60 | 21,758 | -0.01(-0.04%) |
Oct 23, 2018 | 23.64 | 23.64 | 23.61 | 23.61 | 2,345 | +0.11(+0.47%) |
Oct 22, 2018 | 23.51 | 23.60 | 23.50 | 23.50 | 3,133 | -0.03(-0.13%) |
Oct 19, 2018 | 23.54 | 23.55 | 23.50 | 23.53 | 2,664 | -0.05(-0.21%) |
Oct 18, 2018 | 23.52 | 23.66 | 23.52 | 23.58 | 1,477 | +0.00(+0.00%) |
Oct 17, 2018 | 23.59 | 23.61 | 23.52 | 23.58 | 946 | +0.06(+0.26%) |
Oct 16, 2018 | 23.52 | 23.56 | 23.49 | 23.52 | 8,068 | -0.07(-0.30%) |
Oct 15, 2018 | 23.63 | 23.63 | 23.54 | 23.59 | 4,829 | -0.04(-0.17%) |
Oct 12, 2018 | 23.55 | 23.68 | 23.55 | 23.63 | 1,448 | +0.03(+0.13%) |
Oct 11, 2018 | 23.46 | 23.68 | 23.46 | 23.60 | 6,154 | +0.04(+0.17%) |
Oct 10, 2018 | 23.38 | 23.56 | 23.37 | 23.56 | 7,468 | +0.08(+0.34%) |
Oct 09, 2018 | 23.46 | 23.53 | 23.46 | 23.48 | 2,600 | +0.10(+0.43%) |
Oct 05, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.17(-0.72%) | |
Oct 04, 2018 | 23.54 | 23.55 | 23.53 | 23.55 | 2,269 | -0.13(-0.55%) |
Oct 03, 2018 | 23.80 | 23.80 | 23.63 | 23.68 | 6,804 | -0.05(-0.21%) |
Oct 02, 2018 | 23.76 | 23.83 | 23.73 | 23.73 | 135,156 | -0.02(-0.08%) |
Oct 01, 2018 | 23.81 | 23.83 | 23.75 | 23.75 | 6,848 | -0.24(-1.00%) |
Sep 28, 2018 | 24.00 | 24.05 | 23.98 | 23.99 | 1,444 | +0.04(+0.17%) |
Sep 27, 2018 | 24.05 | 24.05 | 23.95 | 23.95 | 4,481 | +0.00(+0.00%) |
Sep 26, 2018 | 23.87 | 23.96 | 23.87 | 23.95 | 3,316 | +0.14(+0.59%) |
Sep 25, 2018 | 23.81 | 23.89 | 23.81 | 23.81 | 7,054 | -0.14(-0.58%) |
Sep 24, 2018 | 23.85 | 23.99 | 23.85 | 23.95 | 13,002 | -0.05(-0.21%) |
Sep 21, 2018 | 23.86 | 24.00 | 23.86 | 24.00 | 5,543 | +0.08(+0.33%) |
Sep 20, 2018 | 23.84 | 23.93 | 23.84 | 23.92 | 9,537 | +0.04(+0.17%) |
Sep 19, 2018 | 23.92 | 23.95 | 23.88 | 23.88 | 9,747 | -0.07(-0.29%) |
Sep 18, 2018 | 24.02 | 24.03 | 23.95 | 23.95 | 9,625 | -0.06(-0.25%) |
Sep 17, 2018 | 23.93 | 24.13 | 23.93 | 24.01 | 14,716 | -0.07(-0.29%) |
Sep 14, 2018 | 24.05 | 24.08 | 24.00 | 24.08 | 3,005 | -0.04(-0.17%) |
Sep 13, 2018 | 24.06 | 24.15 | 24.06 | 24.12 | 29,443 | +0.10(+0.42%) |
Sep 12, 2018 | 24.09 | 24.12 | 24.00 | 24.02 | 18,630 | -0.03(-0.12%) |
Sep 11, 2018 | 24.06 | 24.11 | 24.05 | 24.05 | 3,918 | -0.05(-0.21%) |
Sep 10, 2018 | 24.19 | 24.22 | 24.10 | 24.10 | 11,359 | -0.09(-0.37%) |
Sep 07, 2018 | 24.20 | 24.24 | 24.19 | 24.19 | 4,792 | -0.05(-0.21%) |
Sep 06, 2018 | 24.29 | 24.30 | 24.24 | 24.24 | 4,275 | +0.00(+0.00%) |
Sep 05, 2018 | 24.27 | 24.33 | 24.24 | 24.24 | 2,894 | -0.14(-0.57%) |
Sep 04, 2018 | 24.23 | 24.38 | 24.23 | 24.38 | 5,716 | +0.08(+0.33%) |
Aug 31, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.12(+0.50%) | |
Aug 30, 2018 | 24.24 | 24.27 | 24.15 | 24.18 | 2,923 | +0.02(+0.08%) |
Aug 29, 2018 | 24.15 | 24.16 | 24.10 | 24.16 | 2,742 | -0.04(-0.17%) |
Aug 28, 2018 | 24.11 | 24.20 | 24.04 | 24.20 | 4,386 | +0.05(+0.21%) |
Aug 27, 2018 | 24.30 | 24.30 | 24.15 | 24.15 | 2,120 | -0.14(-0.58%) |
Aug 24, 2018 | 24.23 | 24.29 | 24.22 | 24.29 | 1,964 | +0.04(+0.16%) |
Aug 23, 2018 | 24.33 | 24.33 | 24.24 | 24.25 | 7,266 | -0.12(-0.49%) |
Aug 22, 2018 | 24.32 | 24.37 | 24.32 | 24.37 | 15,172 | +0.00(+0.00%) |
Aug 21, 2018 | 24.30 | 24.37 | 24.25 | 24.37 | 4,246 | +0.04(+0.16%) |
Aug 20, 2018 | 24.34 | 24.42 | 24.27 | 24.33 | 6,319 | +0.00(+0.00%) |
Aug 17, 2018 | 24.31 | 24.35 | 24.31 | 24.33 | 15,490 | +0.06(+0.25%) |
Aug 16, 2018 | 24.21 | 24.27 | 24.20 | 24.27 | 4,654 | +0.05(+0.21%) |
Aug 15, 2018 | 24.13 | 24.22 | 24.13 | 24.22 | 5,343 | +0.22(+0.92%) |
Aug 14, 2018 | 24.05 | 24.05 | 24.00 | 24.00 | 4,454 | -0.12(-0.50%) |
Aug 13, 2018 | 24.04 | 24.12 | 23.96 | 24.12 | 6,294 | +0.10(+0.42%) |
Aug 10, 2018 | 24.06 | 24.07 | 24.00 | 24.02 | 5,026 | +0.11(+0.46%) |
Aug 09, 2018 | 23.94 | 23.99 | 23.91 | 23.91 | 9,412 | +0.00(+0.00%) |
Aug 08, 2018 | 23.87 | 23.91 | 23.80 | 23.91 | 3,684 | +0.01(+0.04%) |
Aug 07, 2018 | 23.84 | 23.90 | 23.84 | 23.90 | 12,394 | -0.18(-0.75%) |
Aug 03, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.15(+0.63%) | |
Aug 02, 2018 | 23.94 | 24.00 | 23.93 | 23.93 | 4,484 | -0.03(-0.13%) |