Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.13 | 24.62 | 24.10 | 24.45 | 520,353 | +0.39(+1.61%) |
Oct 30, 2018 | 23.89 | 24.11 | 23.84 | 24.06 | 256,790 | +0.28(+1.16%) |
Oct 29, 2018 | 23.91 | 24.07 | 23.70 | 23.79 | 297,798 | +0.13(+0.55%) |
Oct 26, 2018 | 23.63 | 23.82 | 23.48 | 23.65 | 429,546 | -0.12(-0.50%) |
Oct 25, 2018 | 23.68 | 23.95 | 23.65 | 23.77 | 370,121 | +0.16(+0.67%) |
Oct 24, 2018 | 24.09 | 24.11 | 23.61 | 23.61 | 544,904 | -0.48(-1.98%) |
Oct 23, 2018 | 24.23 | 24.29 | 23.97 | 24.09 | 445,700 | -0.26(-1.05%) |
Oct 22, 2018 | 24.36 | 24.41 | 24.32 | 24.35 | 296,141 | +0.00(+0.00%) |
Oct 19, 2018 | 24.60 | 24.69 | 24.30 | 24.35 | 335,483 | -0.23(-0.93%) |
Oct 18, 2018 | 24.78 | 24.82 | 24.54 | 24.58 | 352,585 | -0.25(-0.99%) |
Oct 17, 2018 | 24.89 | 24.92 | 24.58 | 24.82 | 459,905 | -0.05(-0.21%) |
Oct 16, 2018 | 24.84 | 24.95 | 24.67 | 24.88 | 474,612 | +0.10(+0.39%) |
Oct 15, 2018 | 24.48 | 24.85 | 24.47 | 24.78 | 454,355 | +0.35(+1.44%) |
Oct 12, 2018 | 24.23 | 24.50 | 24.19 | 24.43 | 600,437 | +0.41(+1.71%) |
Oct 11, 2018 | 24.01 | 24.41 | 23.98 | 24.02 | 665,105 | +0.04(+0.16%) |
Oct 10, 2018 | 24.41 | 24.46 | 23.98 | 23.98 | 408,566 | -0.40(-1.63%) |
Oct 09, 2018 | 24.13 | 24.39 | 23.86 | 24.37 | 840,962 | +0.16(+0.67%) |
Oct 08, 2018 | 24.54 | 24.56 | 24.13 | 24.21 | 661,067 | -0.37(-1.51%) |
Oct 05, 2018 | 24.73 | 24.76 | 24.55 | 24.58 | 301,907 | -0.15(-0.61%) |
Oct 04, 2018 | 24.94 | 24.94 | 24.47 | 24.73 | 605,772 | -0.21(-0.84%) |
Oct 03, 2018 | 24.99 | 25.05 | 24.92 | 24.94 | 277,476 | -0.07(-0.29%) |
Oct 02, 2018 | 25.15 | 25.15 | 24.97 | 25.01 | 253,889 | -0.10(-0.39%) |
Oct 01, 2018 | 25.09 | 25.18 | 24.99 | 25.11 | 337,629 | +0.03(+0.10%) |
Sep 28, 2018 | 25.28 | 25.35 | 25.08 | 25.08 | 341,967 | -0.20(-0.77%) |
Sep 27, 2018 | 25.31 | 25.38 | 25.22 | 25.28 | 288,292 | +0.00(+0.00%) |
Sep 26, 2018 | 25.34 | 25.46 | 25.28 | 25.28 | 311,306 | -0.07(-0.26%) |
Sep 25, 2018 | 25.60 | 25.60 | 25.30 | 25.34 | 428,302 | -0.18(-0.71%) |
Sep 24, 2018 | 25.66 | 25.71 | 25.51 | 25.53 | 213,422 | -0.12(-0.48%) |
Sep 21, 2018 | 25.64 | 25.71 | 25.55 | 25.65 | 362,534 | +0.05(+0.20%) |
Sep 20, 2018 | 25.68 | 25.72 | 25.44 | 25.60 | 446,937 | -0.07(-0.28%) |
Sep 19, 2018 | 25.75 | 25.79 | 25.65 | 25.67 | 315,621 | -0.03(-0.11%) |
Sep 18, 2018 | 25.71 | 25.72 | 25.58 | 25.70 | 286,733 | +0.05(+0.20%) |
Sep 17, 2018 | 25.70 | 25.74 | 25.58 | 25.65 | 322,470 | -0.04(-0.15%) |
Sep 14, 2018 | 25.84 | 25.88 | 25.60 | 25.69 | 228,590 | -0.07(-0.28%) |
Sep 13, 2018 | 25.67 | 25.84 | 25.59 | 25.76 | 383,125 | +0.15(+0.58%) |
Sep 12, 2018 | 25.67 | 25.75 | 25.49 | 25.61 | 519,816 | -0.08(-0.33%) |
Sep 11, 2018 | 25.86 | 25.89 | 25.66 | 25.69 | 372,684 | -0.16(-0.60%) |
Sep 10, 2018 | 25.89 | 25.95 | 25.83 | 25.85 | 176,445 | +0.03(+0.10%) |
Sep 07, 2018 | 25.87 | 25.91 | 25.78 | 25.82 | 213,474 | -0.07(-0.28%) |
Sep 06, 2018 | 25.93 | 26.01 | 25.85 | 25.89 | 270,846 | -0.04(-0.15%) |
Sep 05, 2018 | 26.07 | 26.16 | 25.87 | 25.93 | 262,077 | -0.13(-0.50%) |
Sep 04, 2018 | 26.15 | 26.19 | 26.00 | 26.06 | 317,044 | -0.10(-0.40%) |
Aug 31, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 26.32 | 26.33 | 26.21 | 26.24 | 210,285 | -0.04(-0.15%) |
Aug 29, 2018 | 26.16 | 26.30 | 26.13 | 26.28 | 190,527 | +0.11(+0.42%) |
Aug 28, 2018 | 26.19 | 26.22 | 26.09 | 26.17 | 273,406 | +0.02(+0.07%) |
Aug 27, 2018 | 26.16 | 26.20 | 26.09 | 26.15 | 227,378 | +0.02(+0.07%) |
Aug 24, 2018 | 26.26 | 26.26 | 26.05 | 26.13 | 305,404 | -0.10(-0.40%) |
Aug 23, 2018 | 26.39 | 26.41 | 26.20 | 26.23 | 153,404 | -0.12(-0.47%) |
Aug 22, 2018 | 26.31 | 26.37 | 26.22 | 26.35 | 231,857 | +0.01(+0.05%) |
Aug 21, 2018 | 26.26 | 26.36 | 26.24 | 26.34 | 311,809 | +0.11(+0.42%) |
Aug 20, 2018 | 26.27 | 26.30 | 26.21 | 26.23 | 209,816 | +0.03(+0.12%) |
Aug 17, 2018 | 26.08 | 26.24 | 26.07 | 26.20 | 272,282 | +0.11(+0.42%) |
Aug 16, 2018 | 26.13 | 26.18 | 26.08 | 26.09 | 226,253 | +0.08(+0.30%) |
Aug 15, 2018 | 26.01 | 26.07 | 25.92 | 26.01 | 430,553 | +0.01(+0.02%) |
Aug 14, 2018 | 26.04 | 26.08 | 25.98 | 26.00 | 243,916 | +0.00(+0.00%) |
Aug 13, 2018 | 26.09 | 26.17 | 25.97 | 26.00 | 299,870 | +0.00(+0.00%) |
Aug 10, 2018 | 26.17 | 26.21 | 25.98 | 26.00 | 355,656 | -0.21(-0.79%) |
Aug 09, 2018 | 26.19 | 26.31 | 26.15 | 26.21 | 259,557 | +0.03(+0.10%) |
Aug 08, 2018 | 26.25 | 26.31 | 26.07 | 26.19 | 276,149 | -0.06(-0.25%) |
Aug 07, 2018 | 26.21 | 26.31 | 26.18 | 26.25 | 262,716 | +0.10(+0.39%) |
Aug 06, 2018 | 26.21 | 26.28 | 25.98 | 26.15 | 333,142 | +0.06(+0.25%) |
Aug 03, 2018 | 25.81 | 26.30 | 25.81 | 26.08 | 529,997 | +0.35(+1.35%) |
Aug 02, 2018 | 25.58 | 25.77 | 25.50 | 25.73 | 279,169 | +0.19(+0.73%) |