Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.87 | 24.69 | 23.76 | 24.14 | 5,182 | -0.78(-3.14%) |
Oct 30, 2018 | 25.18 | 25.30 | 24.25 | 24.93 | 8,106 | +0.30(+1.23%) |
Oct 29, 2018 | 23.96 | 24.70 | 23.96 | 24.62 | 8,375 | +0.66(+2.75%) |
Oct 26, 2018 | 25.65 | 25.65 | 23.43 | 23.96 | 9,445 | -1.07(-4.27%) |
Oct 25, 2018 | 26.22 | 26.22 | 24.93 | 25.03 | 7,508 | -1.22(-4.66%) |
Oct 24, 2018 | 24.73 | 26.60 | 24.73 | 26.25 | 9,673 | +1.62(+6.59%) |
Oct 23, 2018 | 24.85 | 25.43 | 24.42 | 24.63 | 4,501 | -0.34(-1.36%) |
Oct 22, 2018 | 25.65 | 25.65 | 24.97 | 24.97 | 4,785 | -0.64(-2.51%) |
Oct 19, 2018 | 25.07 | 25.84 | 25.07 | 25.61 | 12,324 | +1.21(+4.98%) |
Oct 18, 2018 | 24.47 | 24.54 | 24.16 | 24.40 | 4,432 | +0.13(+0.54%) |
Oct 17, 2018 | 24.43 | 24.52 | 24.02 | 24.27 | 8,772 | -0.27(-1.10%) |
Oct 16, 2018 | 24.30 | 24.53 | 24.30 | 24.53 | 2,429 | +0.83(+3.49%) |
Oct 15, 2018 | 23.49 | 23.99 | 23.32 | 23.71 | 13,059 | +0.36(+1.55%) |
Oct 12, 2018 | 23.29 | 23.41 | 22.79 | 23.35 | 8,984 | -0.01(-0.04%) |
Oct 11, 2018 | 24.93 | 24.93 | 23.06 | 23.35 | 19,475 | -1.48(-5.98%) |
Oct 10, 2018 | 25.09 | 26.01 | 24.83 | 24.84 | 22,003 | -0.35(-1.38%) |
Oct 09, 2018 | 24.93 | 25.49 | 24.93 | 25.19 | 17,267 | +0.16(+0.66%) |
Oct 08, 2018 | 24.83 | 25.33 | 24.34 | 25.02 | 9,438 | +0.69(+2.86%) |
Oct 05, 2018 | 23.52 | 24.45 | 23.44 | 24.33 | 17,968 | +1.07(+4.59%) |
Oct 04, 2018 | 22.59 | 23.26 | 22.30 | 23.26 | 8,472 | +0.44(+1.94%) |
Oct 03, 2018 | 23.48 | 23.91 | 22.43 | 22.82 | 15,222 | -0.98(-4.12%) |
Oct 02, 2018 | 22.99 | 23.90 | 22.99 | 23.80 | 14,517 | +0.95(+4.14%) |
Oct 01, 2018 | 22.98 | 22.98 | 22.56 | 22.85 | 7,526 | -0.23(-0.98%) |
Sep 28, 2018 | 22.58 | 23.09 | 22.58 | 23.08 | 271,488 | +0.98(+4.44%) |
Sep 27, 2018 | 21.71 | 22.30 | 21.71 | 22.09 | 16,020 | +0.55(+2.54%) |
Sep 26, 2018 | 22.36 | 22.36 | 21.55 | 21.55 | 20,038 | -0.64(-2.91%) |
Sep 25, 2018 | 22.43 | 22.43 | 22.05 | 22.19 | 4,879 | -0.86(-3.74%) |
Sep 24, 2018 | 23.41 | 23.44 | 23.04 | 23.06 | 8,585 | -0.67(-2.84%) |
Sep 21, 2018 | 22.63 | 23.87 | 22.63 | 23.73 | 30,121 | +0.32(+1.36%) |
Sep 20, 2018 | 23.31 | 23.46 | 22.88 | 23.41 | 9,695 | +0.08(+0.35%) |
Sep 19, 2018 | 24.28 | 24.33 | 22.99 | 23.33 | 51,609 | -1.32(-5.34%) |
Sep 18, 2018 | 24.90 | 24.90 | 24.64 | 24.64 | 2,936 | -0.35(-1.41%) |
Sep 17, 2018 | 24.93 | 25.08 | 24.82 | 25.00 | 5,143 | +0.25(+1.01%) |
Sep 14, 2018 | 24.32 | 24.75 | 24.29 | 24.75 | 15,524 | -0.41(-1.61%) |
Sep 13, 2018 | 24.75 | 25.15 | 24.47 | 25.15 | 8,896 | +0.58(+2.35%) |
Sep 12, 2018 | 24.45 | 24.79 | 24.45 | 24.57 | 5,622 | -0.06(-0.25%) |
Sep 11, 2018 | 25.05 | 25.13 | 24.64 | 24.64 | 3,959 | -0.40(-1.59%) |
Sep 10, 2018 | 24.80 | 25.04 | 24.78 | 25.03 | 6,269 | +0.54(+2.22%) |
Sep 07, 2018 | 25.29 | 25.29 | 24.40 | 24.49 | 8,688 | -0.99(-3.90%) |
Sep 06, 2018 | 25.05 | 25.48 | 25.00 | 25.48 | 19,501 | +0.45(+1.81%) |
Sep 05, 2018 | 24.15 | 25.03 | 24.15 | 25.03 | 8,130 | +0.98(+4.10%) |
Sep 04, 2018 | 23.74 | 24.39 | 23.74 | 24.04 | 3,225 | +0.32(+1.33%) |
Aug 31, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.33(-1.39%) | |
Aug 30, 2018 | 24.40 | 24.43 | 23.90 | 24.06 | 10,470 | +0.08(+0.35%) |
Aug 29, 2018 | 23.64 | 24.01 | 23.64 | 23.98 | 6,211 | +0.51(+2.17%) |
Aug 28, 2018 | 23.48 | 23.65 | 23.38 | 23.47 | 17,180 | -0.27(-1.14%) |
Aug 27, 2018 | 24.32 | 24.32 | 23.39 | 23.74 | 11,704 | -0.45(-1.84%) |
Aug 24, 2018 | 23.85 | 24.21 | 23.49 | 24.19 | 14,481 | +0.40(+1.67%) |
Aug 23, 2018 | 23.89 | 24.04 | 23.79 | 23.79 | 6,428 | -0.02(-0.07%) |
Aug 22, 2018 | 24.10 | 24.10 | 23.64 | 23.81 | 3,497 | -0.63(-2.58%) |
Aug 21, 2018 | 24.69 | 24.86 | 24.25 | 24.44 | 14,167 | -0.56(-2.24%) |
Aug 20, 2018 | 25.12 | 25.12 | 24.87 | 25.00 | 7,676 | -0.27(-1.06%) |
Aug 17, 2018 | 25.25 | 25.43 | 24.73 | 25.27 | 19,810 | +0.41(+1.65%) |
Aug 16, 2018 | 23.70 | 24.89 | 23.70 | 24.85 | 14,002 | +0.86(+3.58%) |
Aug 15, 2018 | 23.80 | 24.50 | 23.80 | 24.00 | 3,073 | +0.52(+2.23%) |
Aug 14, 2018 | 23.54 | 23.54 | 23.47 | 23.47 | 1,283 | +0.13(+0.56%) |
Aug 13, 2018 | 23.32 | 23.34 | 23.16 | 23.34 | 5,003 | +0.02(+0.07%) |
Aug 10, 2018 | 23.78 | 24.15 | 23.25 | 23.32 | 22,127 | -0.17(-0.73%) |
Aug 09, 2018 | 23.37 | 23.50 | 23.30 | 23.50 | 3,898 | +0.31(+1.35%) |
Aug 08, 2018 | 23.10 | 23.33 | 23.10 | 23.18 | 5,811 | -0.40(-1.69%) |
Aug 07, 2018 | 23.57 | 23.61 | 23.19 | 23.58 | 10,613 | -0.21(-0.87%) |
Aug 06, 2018 | 23.98 | 24.12 | 23.68 | 23.79 | 26,511 | +0.10(+0.40%) |
Aug 03, 2018 | 23.15 | 23.77 | 23.15 | 23.69 | 20,969 | +0.70(+3.05%) |
Aug 02, 2018 | 23.14 | 23.14 | 22.30 | 22.99 | 8,991 | +0.53(+2.38%) |