Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.49 | 25.56 | 25.48 | 25.56 | 5,047 | +0.56(+2.25%) |
Oct 30, 2018 | 25.11 | 25.11 | 24.99 | 25.00 | 2,447 | +0.08(+0.32%) |
Oct 29, 2018 | 25.30 | 25.30 | 24.92 | 24.92 | 1,594 | +0.02(+0.07%) |
Oct 26, 2018 | 24.85 | 25.01 | 24.64 | 24.90 | 6,153 | -0.30(-1.18%) |
Oct 25, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 1,048 | +0.55(+2.22%) |
Oct 24, 2018 | 25.16 | 25.16 | 24.64 | 24.65 | 945 | -0.38(-1.50%) |
Oct 23, 2018 | 24.96 | 25.05 | 24.93 | 25.03 | 3,492 | -0.40(-1.59%) |
Oct 22, 2018 | 25.56 | 25.56 | 25.39 | 25.43 | 3,519 | -0.17(-0.66%) |
Oct 19, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 895 | +0.06(+0.24%) |
Oct 18, 2018 | 25.83 | 25.87 | 25.49 | 25.54 | 3,214 | -0.35(-1.34%) |
Oct 17, 2018 | 25.93 | 25.93 | 25.87 | 25.89 | 627 | -0.04(-0.17%) |
Oct 16, 2018 | 25.97 | 25.97 | 25.93 | 25.93 | 1,623 | +0.42(+1.65%) |
Oct 15, 2018 | 25.44 | 25.51 | 25.44 | 25.51 | 1,151 | +0.20(+0.78%) |
Oct 12, 2018 | 25.67 | 25.67 | 25.24 | 25.31 | 3,691 | -0.12(-0.46%) |
Oct 11, 2018 | 25.57 | 25.57 | 25.29 | 25.43 | 3,539 | -0.32(-1.25%) |
Oct 10, 2018 | 25.80 | 25.86 | 25.71 | 25.75 | 8,874 | -0.71(-2.67%) |
Oct 09, 2018 | 26.47 | 26.47 | 26.46 | 26.46 | 3,213 | +0.01(+0.03%) |
Oct 08, 2018 | 26.39 | 26.47 | 26.34 | 26.45 | 4,339 | -0.22(-0.84%) |
Oct 05, 2018 | 26.75 | 26.75 | 26.64 | 26.67 | 1,230 | -0.25(-0.92%) |
Oct 04, 2018 | 27.01 | 27.01 | 26.92 | 26.92 | 929 | -0.38(-1.40%) |
Oct 03, 2018 | 27.26 | 27.30 | 27.26 | 27.30 | 1,357 | +0.10(+0.38%) |
Oct 02, 2018 | 27.20 | 27.20 | 335 | +0.00(+0.00%) | ||
Oct 01, 2018 | 27.25 | 27.25 | 27.20 | 27.20 | 1,037 | +0.13(+0.46%) |
Sep 28, 2018 | 27.14 | 27.14 | 27.07 | 27.07 | 3,915 | -0.42(-1.51%) |
Sep 27, 2018 | 27.47 | 27.54 | 27.47 | 27.49 | 3,650 | +0.04(+0.15%) |
Sep 26, 2018 | 27.42 | 27.45 | 27.41 | 27.45 | 1,899 | +0.10(+0.36%) |
Sep 25, 2018 | 27.41 | 27.41 | 27.35 | 27.35 | 2,022 | +0.03(+0.10%) |
Sep 24, 2018 | 27.34 | 27.35 | 27.32 | 27.32 | 2,799 | -0.13(-0.49%) |
Sep 21, 2018 | 27.49 | 27.52 | 27.46 | 27.46 | 2,125 | +0.07(+0.26%) |
Sep 20, 2018 | 27.40 | 27.40 | 27.38 | 27.39 | 4,287 | +0.22(+0.82%) |
Sep 19, 2018 | 27.16 | 27.16 | 27.16 | 27.16 | 688 | +0.07(+0.26%) |
Sep 18, 2018 | 26.91 | 27.09 | 26.91 | 27.09 | 1,058 | +0.10(+0.38%) |
Sep 17, 2018 | 27.00 | 27.00 | 26.99 | 26.99 | 2,118 | +0.08(+0.28%) |
Sep 14, 2018 | 26.94 | 26.94 | 26.89 | 26.91 | 1,790 | +0.06(+0.23%) |
Sep 13, 2018 | 26.93 | 26.93 | 26.83 | 26.85 | 17,480 | +0.09(+0.33%) |
Sep 12, 2018 | 26.87 | 26.87 | 26.76 | 26.76 | 12,298 | +0.02(+0.07%) |
Sep 11, 2018 | 26.56 | 26.75 | 26.56 | 26.74 | 1,955 | +0.00(+0.00%) |
Sep 10, 2018 | 26.74 | 26.76 | 26.72 | 26.74 | 4,469 | +0.24(+0.91%) |
Sep 07, 2018 | 26.46 | 26.51 | 26.46 | 26.50 | 2,796 | -0.06(-0.24%) |
Sep 06, 2018 | 26.71 | 26.71 | 26.56 | 26.56 | 1,077 | -0.21(-0.77%) |
Sep 05, 2018 | 26.86 | 26.86 | 26.73 | 26.77 | 1,958 | -0.25(-0.93%) |
Sep 04, 2018 | 26.98 | 27.03 | 26.98 | 27.02 | 1,941 | -0.19(-0.69%) |
Aug 31, 2018 | 27.21 | 27.21 | 27.21 | 0 | -0.21(-0.78%) | |
Aug 30, 2018 | 27.53 | 27.53 | 27.41 | 27.42 | 6,221 | -0.25(-0.91%) |
Aug 29, 2018 | 27.65 | 27.67 | 27.65 | 27.67 | 4,287 | +0.09(+0.33%) |
Aug 28, 2018 | 27.71 | 27.71 | 27.57 | 27.58 | 12,188 | -0.08(-0.30%) |
Aug 27, 2018 | 27.57 | 27.67 | 27.57 | 27.67 | 6,521 | +0.27(+0.97%) |
Aug 24, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 671 | +0.09(+0.34%) |
Aug 23, 2018 | 27.34 | 27.40 | 27.31 | 27.31 | 1,843 | -0.04(-0.15%) |
Aug 22, 2018 | 27.33 | 27.35 | 27.33 | 27.35 | 2,405 | +0.02(+0.08%) |
Aug 21, 2018 | 27.40 | 27.40 | 27.32 | 27.32 | 1,134 | +0.20(+0.72%) |
Aug 20, 2018 | 27.20 | 27.22 | 27.13 | 27.13 | 1,176 | +0.05(+0.20%) |
Aug 17, 2018 | 27.00 | 27.07 | 26.96 | 27.07 | 4,251 | +0.07(+0.27%) |
Aug 16, 2018 | 26.98 | 27.06 | 26.98 | 27.00 | 5,518 | +0.13(+0.50%) |
Aug 15, 2018 | 26.99 | 26.99 | 26.82 | 26.87 | 3,291 | -0.49(-1.80%) |
Aug 14, 2018 | 27.29 | 27.38 | 27.20 | 27.36 | 1,756 | +0.10(+0.38%) |
Aug 13, 2018 | 27.29 | 27.29 | 27.24 | 27.26 | 1,599 | -0.04(-0.16%) |
Aug 10, 2018 | 27.39 | 27.39 | 27.29 | 27.30 | 3,915 | -0.48(-1.72%) |
Aug 09, 2018 | 27.77 | 27.78 | 27.77 | 27.78 | 769 | +0.03(+0.10%) |
Aug 08, 2018 | 27.78 | 27.78 | 27.74 | 27.75 | 1,047 | -0.06(-0.21%) |
Aug 07, 2018 | 27.86 | 27.89 | 27.81 | 27.81 | 3,142 | +0.12(+0.44%) |
Aug 06, 2018 | 27.67 | 27.72 | 27.61 | 27.69 | 11,342 | -0.03(-0.12%) |
Aug 03, 2018 | 27.69 | 27.72 | 27.69 | 27.72 | 895 | +0.07(+0.24%) |
Aug 02, 2018 | 27.53 | 27.66 | 27.53 | 27.66 | 1,315 | -0.09(-0.32%) |