Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.91 | 23.97 | 23.68 | 23.89 | 571,716 | +0.12(+0.50%) |
Oct 30, 2018 | 23.74 | 24.32 | 23.69 | 23.77 | 935,428 | +0.02(+0.10%) |
Oct 29, 2018 | 24.14 | 24.18 | 23.57 | 23.74 | 511,711 | +0.06(+0.24%) |
Oct 26, 2018 | 23.70 | 23.90 | 23.34 | 23.69 | 563,722 | -0.23(-0.97%) |
Oct 25, 2018 | 23.76 | 24.00 | 23.57 | 23.92 | 534,203 | +0.42(+1.77%) |
Oct 24, 2018 | 23.81 | 23.97 | 23.50 | 23.50 | 726,480 | -0.34(-1.44%) |
Oct 23, 2018 | 23.46 | 23.90 | 23.16 | 23.85 | 555,992 | +0.12(+0.50%) |
Oct 22, 2018 | 23.41 | 23.82 | 23.30 | 23.73 | 473,161 | +0.27(+1.16%) |
Oct 19, 2018 | 23.69 | 23.90 | 23.42 | 23.46 | 532,418 | -0.13(-0.54%) |
Oct 18, 2018 | 23.73 | 24.01 | 23.54 | 23.58 | 298,447 | -0.27(-1.14%) |
Oct 17, 2018 | 23.85 | 23.89 | 23.55 | 23.85 | 396,311 | -0.09(-0.37%) |
Oct 16, 2018 | 23.64 | 24.03 | 23.59 | 23.94 | 524,488 | +0.43(+1.83%) |
Oct 15, 2018 | 23.32 | 23.62 | 23.28 | 23.51 | 430,006 | +0.23(+0.99%) |
Oct 12, 2018 | 23.22 | 23.44 | 23.10 | 23.28 | 884,400 | +0.27(+1.18%) |
Oct 11, 2018 | 22.59 | 23.08 | 22.45 | 23.01 | 690,930 | +0.37(+1.62%) |
Oct 10, 2018 | 23.26 | 23.33 | 22.55 | 22.64 | 769,174 | -0.79(-3.37%) |
Oct 09, 2018 | 23.66 | 23.81 | 23.30 | 23.43 | 658,517 | -0.22(-0.95%) |
Oct 08, 2018 | 23.18 | 23.66 | 23.11 | 23.66 | 458,037 | +0.26(+1.13%) |
Oct 05, 2018 | 23.47 | 23.47 | 23.15 | 23.39 | 618,817 | -0.08(-0.34%) |
Oct 04, 2018 | 23.88 | 23.88 | 23.28 | 23.47 | 537,176 | -0.50(-2.10%) |
Oct 03, 2018 | 23.93 | 24.02 | 23.86 | 23.97 | 522,675 | +0.04(+0.17%) |
Oct 02, 2018 | 24.37 | 24.48 | 23.79 | 23.93 | 796,189 | -0.49(-1.99%) |
Oct 01, 2018 | 24.46 | 24.82 | 24.38 | 24.42 | 659,607 | +0.12(+0.49%) |
Sep 28, 2018 | 24.23 | 24.48 | 24.12 | 24.30 | 516,015 | +0.15(+0.63%) |
Sep 27, 2018 | 24.02 | 24.26 | 24.01 | 24.15 | 240,572 | +0.11(+0.47%) |
Sep 26, 2018 | 23.70 | 24.24 | 23.69 | 24.04 | 413,507 | +0.33(+1.38%) |
Sep 25, 2018 | 23.84 | 23.84 | 23.71 | 23.71 | 417,508 | -0.08(-0.34%) |
Sep 24, 2018 | 24.18 | 24.18 | 23.78 | 23.79 | 361,894 | -0.46(-1.88%) |
Sep 21, 2018 | 24.12 | 24.32 | 24.10 | 24.25 | 423,981 | +0.13(+0.53%) |
Sep 20, 2018 | 24.02 | 24.16 | 23.89 | 24.12 | 492,156 | +0.21(+0.87%) |
Sep 19, 2018 | 24.00 | 24.28 | 23.74 | 23.91 | 566,950 | -0.04(-0.17%) |
Sep 18, 2018 | 24.08 | 24.27 | 23.95 | 23.95 | 515,947 | -0.42(-1.70%) |
Sep 17, 2018 | 24.09 | 24.47 | 24.07 | 24.37 | 490,925 | +0.38(+1.56%) |
Sep 14, 2018 | 24.19 | 24.19 | 23.85 | 23.99 | 654,003 | -0.18(-0.76%) |
Sep 13, 2018 | 24.04 | 24.20 | 23.77 | 24.17 | 997,247 | +0.21(+0.87%) |
Sep 12, 2018 | 23.64 | 23.98 | 23.56 | 23.97 | 845,356 | +0.32(+1.35%) |
Sep 11, 2018 | 23.38 | 23.66 | 23.34 | 23.65 | 603,344 | +0.14(+0.61%) |
Sep 10, 2018 | 23.10 | 23.65 | 23.10 | 23.50 | 402,837 | +0.43(+1.87%) |
Sep 07, 2018 | 23.03 | 23.24 | 22.99 | 23.07 | 366,507 | -0.06(-0.24%) |
Sep 06, 2018 | 23.27 | 23.33 | 23.03 | 23.13 | 330,158 | -0.06(-0.28%) |
Sep 05, 2018 | 23.14 | 23.23 | 22.97 | 23.19 | 442,234 | +0.04(+0.17%) |
Sep 04, 2018 | 23.34 | 23.40 | 23.11 | 23.15 | 366,548 | -0.37(-1.56%) |
Aug 31, 2018 | 23.52 | 23.52 | 23.52 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 23.86 | 24.06 | 23.79 | 23.89 | 527,091 | -0.08(-0.33%) |
Aug 29, 2018 | 23.53 | 24.04 | 23.44 | 23.97 | 473,934 | +0.42(+1.76%) |
Aug 28, 2018 | 23.54 | 23.73 | 23.42 | 23.56 | 318,290 | +0.07(+0.31%) |
Aug 27, 2018 | 23.34 | 23.66 | 23.34 | 23.49 | 564,433 | +0.13(+0.55%) |
Aug 24, 2018 | 23.36 | 23.46 | 23.25 | 23.36 | 360,371 | +0.01(+0.03%) |
Aug 23, 2018 | 23.64 | 23.64 | 23.28 | 23.35 | 690,660 | -0.34(-1.42%) |
Aug 22, 2018 | 23.87 | 23.99 | 23.58 | 23.69 | 740,895 | -0.22(-0.90%) |
Aug 21, 2018 | 23.90 | 24.09 | 23.77 | 23.90 | 882,825 | +0.10(+0.44%) |
Aug 20, 2018 | 23.82 | 23.90 | 23.66 | 23.80 | 824,186 | -0.02(-0.10%) |
Aug 17, 2018 | 23.55 | 23.86 | 23.45 | 23.82 | 640,479 | +0.29(+1.22%) |
Aug 16, 2018 | 23.67 | 23.98 | 23.51 | 23.54 | 984,968 | -0.06(-0.24%) |
Aug 15, 2018 | 23.66 | 23.85 | 23.41 | 23.59 | 1,143,185 | -0.00(-0.00%) |
Aug 14, 2018 | 23.63 | 23.65 | 23.15 | 23.59 | 1,354,292 | -0.02(-0.07%) |
Aug 13, 2018 | 23.88 | 23.97 | 23.47 | 23.61 | 756,374 | -0.29(-1.23%) |
Aug 10, 2018 | 24.17 | 24.36 | 23.82 | 23.90 | 665,554 | -0.43(-1.76%) |
Aug 09, 2018 | 24.32 | 24.55 | 24.28 | 24.33 | 635,294 | +0.06(+0.26%) |
Aug 08, 2018 | 24.27 | 24.36 | 24.05 | 24.26 | 1,092,851 | +0.07(+0.29%) |
Aug 07, 2018 | 24.72 | 24.72 | 24.05 | 24.19 | 1,669,659 | -0.50(-2.02%) |
Aug 06, 2018 | 24.66 | 25.01 | 24.52 | 24.69 | 693,363 | +0.02(+0.10%) |
Aug 03, 2018 | 24.59 | 24.77 | 24.11 | 24.67 | 2,372,577 | -0.31(-1.24%) |
Aug 02, 2018 | 22.25 | 25.21 | 22.16 | 24.98 | 5,364,344 | +4.41(+21.44%) |