Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.44 | 24.53 | 24.14 | 24.27 | 18,882 | +0.16(+0.64%) |
Oct 30, 2018 | 23.82 | 24.14 | 23.78 | 24.11 | 29,594 | +0.38(+1.60%) |
Oct 29, 2018 | 24.02 | 24.02 | 23.55 | 23.73 | 25,494 | -0.51(-2.10%) |
Oct 26, 2018 | 24.02 | 24.32 | 23.75 | 24.24 | 43,100 | +1.29(+5.60%) |
Oct 25, 2018 | 23.02 | 23.16 | 22.74 | 22.95 | 33,980 | +0.54(+2.41%) |
Oct 24, 2018 | 23.01 | 23.03 | 22.40 | 22.41 | 37,876 | -0.54(-2.35%) |
Oct 23, 2018 | 22.86 | 23.05 | 22.78 | 22.95 | 55,389 | -0.48(-2.03%) |
Oct 22, 2018 | 23.69 | 23.69 | 23.37 | 23.43 | 15,247 | -0.07(-0.32%) |
Oct 19, 2018 | 23.41 | 23.58 | 23.41 | 23.50 | 19,400 | +0.08(+0.34%) |
Oct 18, 2018 | 23.56 | 23.60 | 23.38 | 23.43 | 54,160 | -0.62(-2.58%) |
Oct 17, 2018 | 24.24 | 24.24 | 24.01 | 24.05 | 22,916 | -0.35(-1.43%) |
Oct 16, 2018 | 24.17 | 24.44 | 24.17 | 24.39 | 37,733 | +0.86(+3.65%) |
Oct 15, 2018 | 23.76 | 23.80 | 23.53 | 23.54 | 9,382 | -0.52(-2.18%) |
Oct 12, 2018 | 24.03 | 24.06 | 23.90 | 24.06 | 29,000 | +0.18(+0.77%) |
Oct 11, 2018 | 24.15 | 24.15 | 23.80 | 23.88 | 19,015 | -0.57(-2.31%) |
Oct 10, 2018 | 24.75 | 24.75 | 24.39 | 24.44 | 18,140 | -0.46(-1.85%) |
Oct 09, 2018 | 24.77 | 24.97 | 24.77 | 24.90 | 15,740 | +0.12(+0.50%) |
Oct 08, 2018 | 24.59 | 24.79 | 24.59 | 24.77 | 6,792 | -0.29(-1.16%) |
Oct 05, 2018 | 25.05 | 25.10 | 24.95 | 25.07 | 22,100 | -0.12(-0.50%) |
Oct 04, 2018 | 25.40 | 25.40 | 25.15 | 25.19 | 9,858 | -0.43(-1.70%) |
Oct 03, 2018 | 25.79 | 25.79 | 25.59 | 25.62 | 22,844 | +0.25(+0.97%) |
Oct 02, 2018 | 25.33 | 25.48 | 25.33 | 25.38 | 16,178 | -0.55(-2.10%) |
Oct 01, 2018 | 26.09 | 26.09 | 25.90 | 25.93 | 6,766 | -0.70(-2.65%) |
Sep 28, 2018 | 26.45 | 26.74 | 26.45 | 26.63 | 10,200 | -0.34(-1.25%) |
Sep 27, 2018 | 27.74 | 27.74 | 26.97 | 26.97 | 13,183 | +0.47(+1.78%) |
Sep 26, 2018 | 26.22 | 26.60 | 26.22 | 26.49 | 8,603 | -0.67(-2.45%) |
Sep 25, 2018 | 27.19 | 27.23 | 27.12 | 27.16 | 12,490 | -0.41(-1.49%) |
Sep 24, 2018 | 27.55 | 27.73 | 27.53 | 27.57 | 5,105 | -0.23(-0.83%) |
Sep 21, 2018 | 27.82 | 27.92 | 27.77 | 27.80 | 14,700 | +0.27(+0.99%) |
Sep 20, 2018 | 27.43 | 27.55 | 27.38 | 27.53 | 6,031 | +0.48(+1.76%) |
Sep 19, 2018 | 26.92 | 27.11 | 26.92 | 27.05 | 9,017 | +0.38(+1.42%) |
Sep 18, 2018 | 26.73 | 26.76 | 26.64 | 26.68 | 12,230 | +0.02(+0.06%) |
Sep 17, 2018 | 26.62 | 26.76 | 26.62 | 26.66 | 23,904 | +0.07(+0.28%) |
Sep 14, 2018 | 26.63 | 26.72 | 26.49 | 26.59 | 7,300 | +0.10(+0.38%) |
Sep 13, 2018 | 26.62 | 26.62 | 26.47 | 26.48 | 4,975 | +0.25(+0.93%) |
Sep 12, 2018 | 26.07 | 26.36 | 26.06 | 26.24 | 10,394 | +0.06(+0.23%) |
Sep 11, 2018 | 25.92 | 26.21 | 25.92 | 26.18 | 12,113 | -0.05(-0.21%) |
Sep 10, 2018 | 26.26 | 26.34 | 26.20 | 26.23 | 7,537 | +0.12(+0.48%) |
Sep 07, 2018 | 26.08 | 26.26 | 26.04 | 26.11 | 18,700 | -0.18(-0.68%) |
Sep 06, 2018 | 26.30 | 26.37 | 26.15 | 26.29 | 19,197 | -0.17(-0.64%) |
Sep 05, 2018 | 26.53 | 26.54 | 26.29 | 26.46 | 20,114 | -0.06(-0.23%) |
Sep 04, 2018 | 26.43 | 26.53 | 26.41 | 26.52 | 5,473 | -0.46(-1.70%) |
Aug 31, 2018 | 26.98 | 26.98 | 26.98 | 0 | -0.46(-1.69%) | |
Aug 30, 2018 | 27.42 | 27.49 | 27.37 | 27.45 | 7,207 | +0.05(+0.20%) |
Aug 29, 2018 | 27.32 | 27.40 | 27.28 | 27.39 | 5,424 | +0.03(+0.11%) |
Aug 28, 2018 | 27.41 | 27.51 | 27.34 | 27.36 | 5,826 | +0.04(+0.13%) |
Aug 27, 2018 | 26.99 | 27.36 | 26.99 | 27.32 | 10,027 | +0.84(+3.15%) |
Aug 24, 2018 | 26.41 | 26.53 | 26.39 | 26.49 | 12,300 | +0.04(+0.17%) |
Aug 23, 2018 | 26.50 | 26.59 | 26.42 | 26.45 | 12,125 | -0.45(-1.65%) |
Aug 22, 2018 | 26.80 | 26.96 | 26.80 | 26.89 | 4,206 | +0.00(+0.02%) |
Aug 21, 2018 | 26.79 | 26.98 | 26.75 | 26.89 | 11,983 | +0.20(+0.73%) |
Aug 20, 2018 | 26.66 | 26.76 | 26.64 | 26.69 | 7,492 | +0.45(+1.71%) |
Aug 17, 2018 | 25.93 | 26.24 | 25.93 | 26.24 | 10,800 | +0.52(+2.04%) |
Aug 16, 2018 | 25.62 | 25.83 | 25.62 | 25.71 | 14,968 | +0.31(+1.22%) |
Aug 15, 2018 | 25.41 | 25.42 | 25.26 | 25.41 | 19,083 | -0.59(-2.29%) |
Aug 14, 2018 | 26.15 | 26.15 | 25.90 | 26.00 | 11,969 | -0.32(-1.23%) |
Aug 13, 2018 | 26.39 | 26.47 | 26.28 | 26.32 | 10,156 | -0.12(-0.47%) |
Aug 10, 2018 | 26.52 | 26.59 | 26.43 | 26.45 | 13,200 | -0.60(-2.22%) |
Aug 09, 2018 | 27.11 | 27.15 | 27.05 | 27.05 | 3,658 | -0.28(-1.02%) |
Aug 08, 2018 | 27.33 | 27.40 | 27.21 | 27.33 | 9,862 | +0.08(+0.29%) |
Aug 07, 2018 | 27.16 | 27.27 | 27.14 | 27.25 | 11,031 | +0.18(+0.66%) |
Aug 06, 2018 | 27.02 | 27.08 | 27.00 | 27.07 | 2,495 | -0.20(-0.73%) |
Aug 03, 2018 | 27.22 | 27.33 | 27.21 | 27.27 | 12,800 | +0.25(+0.94%) |
Aug 02, 2018 | 27.01 | 27.05 | 26.92 | 27.02 | 4,969 | -0.34(-1.22%) |