Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.08 | 25.34 | 25.05 | 25.25 | 46,216 | +1.49(+6.27%) |
Oct 30, 2018 | 23.94 | 24.32 | 23.51 | 23.76 | 71,003 | +0.54(+2.30%) |
Oct 29, 2018 | 23.98 | 23.98 | 22.80 | 23.23 | 92,684 | -0.07(-0.30%) |
Oct 26, 2018 | 22.99 | 23.57 | 22.95 | 23.30 | 87,500 | -0.46(-1.95%) |
Oct 25, 2018 | 23.42 | 23.83 | 23.42 | 23.76 | 94,020 | +0.46(+1.97%) |
Oct 24, 2018 | 24.05 | 24.08 | 23.30 | 23.30 | 43,602 | -1.20(-4.88%) |
Oct 23, 2018 | 24.43 | 24.60 | 24.05 | 24.50 | 89,890 | -0.13(-0.53%) |
Oct 22, 2018 | 25.03 | 25.03 | 24.60 | 24.62 | 50,442 | -0.18(-0.71%) |
Oct 19, 2018 | 24.86 | 25.08 | 24.74 | 24.80 | 24,400 | +0.12(+0.47%) |
Oct 18, 2018 | 24.88 | 25.11 | 24.54 | 24.68 | 125,992 | -0.89(-3.50%) |
Oct 17, 2018 | 25.55 | 25.74 | 25.42 | 25.58 | 45,923 | -0.05(-0.20%) |
Oct 16, 2018 | 25.57 | 25.67 | 25.44 | 25.63 | 79,268 | +0.52(+2.07%) |
Oct 15, 2018 | 25.09 | 25.26 | 24.93 | 25.11 | 51,254 | -0.16(-0.65%) |
Oct 12, 2018 | 25.00 | 25.60 | 24.80 | 25.27 | 70,100 | +0.23(+0.92%) |
Oct 11, 2018 | 25.26 | 25.51 | 24.82 | 25.05 | 45,240 | -0.55(-2.17%) |
Oct 10, 2018 | 26.16 | 26.16 | 25.51 | 25.60 | 55,678 | -0.63(-2.40%) |
Oct 09, 2018 | 25.79 | 26.29 | 25.59 | 26.23 | 34,672 | -0.70(-2.58%) |
Oct 08, 2018 | 26.48 | 27.01 | 26.48 | 26.93 | 32,196 | +0.23(+0.84%) |
Oct 05, 2018 | 26.72 | 26.98 | 26.61 | 26.70 | 20,200 | -0.22(-0.82%) |
Oct 04, 2018 | 27.26 | 27.26 | 26.81 | 26.92 | 22,341 | -0.40(-1.46%) |
Oct 03, 2018 | 27.39 | 27.41 | 27.25 | 27.32 | 51,630 | -0.48(-1.73%) |
Oct 02, 2018 | 27.70 | 27.86 | 27.60 | 27.80 | 22,864 | +0.05(+0.18%) |
Oct 01, 2018 | 27.42 | 27.81 | 27.42 | 27.75 | 56,964 | +0.34(+1.24%) |
Sep 28, 2018 | 27.18 | 27.46 | 27.18 | 27.41 | 26,200 | -0.01(-0.04%) |
Sep 27, 2018 | 27.00 | 27.61 | 27.00 | 27.42 | 27,801 | -0.11(-0.40%) |
Sep 26, 2018 | 27.73 | 27.90 | 27.53 | 27.53 | 14,795 | -0.02(-0.05%) |
Sep 25, 2018 | 27.70 | 27.70 | 27.48 | 27.55 | 22,293 | -0.11(-0.42%) |
Sep 24, 2018 | 27.50 | 27.78 | 27.50 | 27.66 | 22,715 | -0.12(-0.43%) |
Sep 21, 2018 | 27.82 | 27.89 | 27.65 | 27.78 | 19,900 | +0.12(+0.43%) |
Sep 20, 2018 | 27.53 | 27.75 | 27.48 | 27.66 | 16,720 | +0.41(+1.50%) |
Sep 19, 2018 | 26.87 | 27.35 | 26.87 | 27.25 | 27,484 | +0.29(+1.08%) |
Sep 18, 2018 | 26.71 | 27.06 | 26.61 | 26.96 | 451,106 | +0.43(+1.62%) |
Sep 17, 2018 | 26.42 | 26.69 | 26.42 | 26.53 | 56,313 | +0.13(+0.49%) |
Sep 14, 2018 | 26.30 | 26.58 | 26.27 | 26.40 | 39,400 | +0.59(+2.31%) |
Sep 13, 2018 | 26.23 | 26.23 | 25.77 | 25.80 | 30,952 | +0.29(+1.14%) |
Sep 12, 2018 | 25.57 | 25.67 | 25.37 | 25.52 | 19,825 | -0.25(-0.97%) |
Sep 11, 2018 | 25.51 | 25.79 | 25.51 | 25.77 | 63,751 | -0.16(-0.62%) |
Sep 10, 2018 | 26.04 | 26.04 | 25.90 | 25.93 | 393,953 | +0.03(+0.10%) |
Sep 07, 2018 | 25.78 | 26.11 | 25.74 | 25.90 | 374,300 | -0.39(-1.46%) |
Sep 06, 2018 | 26.23 | 26.40 | 26.08 | 26.29 | 228,302 | +0.00(+0.00%) |
Sep 05, 2018 | 26.06 | 26.31 | 26.06 | 26.29 | 65,138 | -0.02(-0.10%) |
Sep 04, 2018 | 26.39 | 26.39 | 26.14 | 26.31 | 18,495 | -0.66(-2.45%) |
Aug 31, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 27.10 | 27.16 | 26.88 | 26.96 | 29,202 | -0.30(-1.12%) |
Aug 29, 2018 | 27.30 | 27.30 | 27.10 | 27.27 | 22,433 | -0.14(-0.53%) |
Aug 28, 2018 | 27.32 | 27.62 | 27.32 | 27.41 | 23,571 | +0.02(+0.09%) |
Aug 27, 2018 | 27.15 | 27.43 | 27.15 | 27.39 | 19,461 | +0.58(+2.16%) |
Aug 24, 2018 | 27.15 | 27.15 | 26.61 | 26.81 | 79,000 | +0.00(+0.00%) |
Aug 23, 2018 | 26.56 | 26.81 | 26.56 | 26.81 | 19,613 | -0.30(-1.11%) |
Aug 22, 2018 | 26.96 | 27.13 | 26.96 | 27.11 | 24,061 | +0.61(+2.32%) |
Aug 21, 2018 | 26.40 | 26.65 | 26.40 | 26.50 | 211,346 | -0.25(-0.95%) |
Aug 20, 2018 | 26.82 | 26.82 | 26.59 | 26.75 | 19,973 | +0.13(+0.49%) |
Aug 17, 2018 | 26.45 | 26.77 | 26.45 | 26.62 | 30,600 | +0.18(+0.68%) |
Aug 16, 2018 | 26.24 | 26.49 | 26.24 | 26.44 | 39,345 | +0.62(+2.38%) |
Aug 15, 2018 | 25.75 | 25.92 | 25.64 | 25.82 | 37,402 | -0.55(-2.07%) |
Aug 14, 2018 | 26.34 | 26.43 | 26.25 | 26.37 | 368,244 | -0.17(-0.64%) |
Aug 13, 2018 | 26.48 | 26.71 | 26.48 | 26.54 | 41,363 | -0.36(-1.32%) |
Aug 10, 2018 | 27.12 | 27.12 | 26.78 | 26.89 | 417,600 | -0.34(-1.27%) |
Aug 09, 2018 | 26.84 | 27.60 | 26.84 | 27.24 | 24,274 | +0.03(+0.11%) |
Aug 08, 2018 | 27.25 | 27.27 | 27.14 | 27.21 | 28,285 | -0.04(-0.13%) |
Aug 07, 2018 | 27.13 | 27.38 | 27.13 | 27.25 | 35,329 | +0.25(+0.91%) |
Aug 06, 2018 | 26.88 | 27.04 | 26.88 | 27.00 | 71,505 | -0.03(-0.11%) |
Aug 03, 2018 | 26.72 | 27.05 | 26.72 | 27.03 | 57,700 | -0.08(-0.31%) |
Aug 02, 2018 | 27.06 | 27.19 | 26.99 | 27.11 | 28,946 | +0.36(+1.36%) |