Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.28 | 25.44 | 25.28 | 25.34 | 93,679 | +0.25(+0.99%) |
Oct 30, 2018 | 24.78 | 25.18 | 24.78 | 25.09 | 102,532 | +0.46(+1.86%) |
Oct 29, 2018 | 25.07 | 25.16 | 24.45 | 24.64 | 146,042 | -0.32(-1.29%) |
Oct 26, 2018 | 24.86 | 25.11 | 24.67 | 24.96 | 221,753 | -0.22(-0.88%) |
Oct 25, 2018 | 24.89 | 25.32 | 24.89 | 25.18 | 83,107 | +0.44(+1.80%) |
Oct 24, 2018 | 25.25 | 25.36 | 24.72 | 24.74 | 73,677 | -0.59(-2.34%) |
Oct 23, 2018 | 25.16 | 25.39 | 25.00 | 25.33 | 159,798 | -0.26(-1.00%) |
Oct 22, 2018 | 25.77 | 25.77 | 25.51 | 25.58 | 135,539 | +0.03(+0.13%) |
Oct 19, 2018 | 25.65 | 25.73 | 25.46 | 25.55 | 71,293 | +0.09(+0.34%) |
Oct 18, 2018 | 25.72 | 25.77 | 25.40 | 25.46 | 129,960 | -0.31(-1.20%) |
Oct 17, 2018 | 25.97 | 25.97 | 25.73 | 25.77 | 131,762 | -0.21(-0.80%) |
Oct 16, 2018 | 25.74 | 26.00 | 25.74 | 25.98 | 153,333 | +0.43(+1.69%) |
Oct 15, 2018 | 25.58 | 25.65 | 25.48 | 25.55 | 217,573 | +0.01(+0.05%) |
Oct 12, 2018 | 25.64 | 25.64 | 25.27 | 25.54 | 180,165 | +0.44(+1.77%) |
Oct 11, 2018 | 25.25 | 25.44 | 24.98 | 25.09 | 187,563 | -0.31(-1.22%) |
Oct 10, 2018 | 25.95 | 25.95 | 25.40 | 25.40 | 215,543 | -0.61(-2.33%) |
Oct 09, 2018 | 25.81 | 26.08 | 25.80 | 26.01 | 76,318 | +0.03(+0.10%) |
Oct 08, 2018 | 25.78 | 26.00 | 25.73 | 25.98 | 86,284 | +0.26(+1.02%) |
Oct 05, 2018 | 25.87 | 25.87 | 25.61 | 25.72 | 177,045 | -0.13(-0.52%) |
Oct 04, 2018 | 26.19 | 26.19 | 25.75 | 25.85 | 285,122 | -0.36(-1.39%) |
Oct 03, 2018 | 26.35 | 26.37 | 26.16 | 26.22 | 999,590 | -0.05(-0.21%) |
Oct 02, 2018 | 26.18 | 26.30 | 26.11 | 26.27 | 110,191 | -0.05(-0.18%) |
Oct 01, 2018 | 26.32 | 26.32 | 26.22 | 26.32 | 99,986 | +0.12(+0.46%) |
Sep 28, 2018 | 26.18 | 26.31 | 26.11 | 26.20 | 58,223 | -0.10(-0.38%) |
Sep 27, 2018 | 26.12 | 26.34 | 26.12 | 26.30 | 38,901 | +0.30(+1.14%) |
Sep 26, 2018 | 26.04 | 26.23 | 25.99 | 26.00 | 55,577 | -0.14(-0.54%) |
Sep 25, 2018 | 26.08 | 26.19 | 26.08 | 26.14 | 48,405 | +0.08(+0.30%) |
Sep 24, 2018 | 26.02 | 26.12 | 26.02 | 26.06 | 47,592 | -0.15(-0.58%) |
Sep 21, 2018 | 26.18 | 26.34 | 26.08 | 26.21 | 71,087 | +0.14(+0.53%) |
Sep 20, 2018 | 26.12 | 26.12 | 26.01 | 26.08 | 79,146 | +0.07(+0.28%) |
Sep 19, 2018 | 25.90 | 26.10 | 25.89 | 26.00 | 134,546 | +0.13(+0.51%) |
Sep 18, 2018 | 25.74 | 25.94 | 25.74 | 25.87 | 137,115 | +0.25(+0.97%) |
Sep 17, 2018 | 25.66 | 25.78 | 25.62 | 25.62 | 63,667 | -0.08(-0.31%) |
Sep 14, 2018 | 25.83 | 25.83 | 25.63 | 25.70 | 57,968 | +0.01(+0.05%) |
Sep 13, 2018 | 25.69 | 25.86 | 25.62 | 25.69 | 59,641 | +0.18(+0.69%) |
Sep 12, 2018 | 25.38 | 25.64 | 25.38 | 25.51 | 51,617 | +0.19(+0.75%) |
Sep 11, 2018 | 25.17 | 25.34 | 25.02 | 25.32 | 95,416 | +0.07(+0.26%) |
Sep 10, 2018 | 25.40 | 25.44 | 25.21 | 25.26 | 267,581 | -0.18(-0.72%) |
Sep 07, 2018 | 25.50 | 25.54 | 25.38 | 25.44 | 73,223 | -0.09(-0.36%) |
Sep 06, 2018 | 25.58 | 25.61 | 25.40 | 25.53 | 126,337 | -0.08(-0.31%) |
Sep 05, 2018 | 25.57 | 25.66 | 25.51 | 25.61 | 82,779 | -0.12(-0.46%) |
Sep 04, 2018 | 25.89 | 25.90 | 25.72 | 25.73 | 85,459 | -0.50(-1.92%) |
Aug 31, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.37(+1.42%) | |
Aug 30, 2018 | 26.04 | 26.04 | 25.80 | 25.87 | 303,401 | -0.48(-1.82%) |
Aug 29, 2018 | 26.16 | 26.40 | 26.13 | 26.35 | 170,767 | +0.12(+0.45%) |
Aug 28, 2018 | 26.33 | 26.38 | 26.21 | 26.23 | 49,145 | -0.04(-0.15%) |
Aug 27, 2018 | 26.12 | 26.37 | 26.12 | 26.27 | 44,907 | +0.28(+1.06%) |
Aug 24, 2018 | 25.86 | 26.00 | 25.85 | 25.99 | 68,494 | +0.27(+1.04%) |
Aug 23, 2018 | 25.91 | 25.93 | 25.67 | 25.72 | 52,894 | -0.26(-1.01%) |
Aug 22, 2018 | 25.83 | 26.02 | 25.79 | 25.99 | 97,136 | +0.05(+0.20%) |
Aug 21, 2018 | 25.84 | 26.06 | 25.84 | 25.93 | 44,684 | +0.17(+0.66%) |
Aug 20, 2018 | 25.63 | 25.77 | 25.63 | 25.76 | 171,437 | -0.03(-0.10%) |
Aug 17, 2018 | 25.49 | 25.80 | 25.43 | 25.79 | 42,408 | +0.12(+0.49%) |
Aug 16, 2018 | 25.66 | 25.81 | 25.60 | 25.66 | 128,978 | +0.10(+0.41%) |
Aug 15, 2018 | 25.49 | 25.64 | 25.32 | 25.56 | 338,019 | -0.40(-1.54%) |
Aug 14, 2018 | 25.73 | 25.96 | 25.73 | 25.96 | 295,943 | +0.40(+1.56%) |
Aug 13, 2018 | 25.61 | 25.71 | 25.45 | 25.56 | 51,178 | -0.29(-1.12%) |
Aug 10, 2018 | 25.89 | 25.93 | 25.79 | 25.85 | 50,341 | -0.49(-1.84%) |
Aug 09, 2018 | 26.37 | 26.44 | 26.33 | 26.33 | 209,972 | -0.18(-0.69%) |
Aug 08, 2018 | 26.57 | 26.63 | 26.51 | 26.52 | 104,277 | -0.16(-0.61%) |
Aug 07, 2018 | 26.63 | 26.76 | 26.63 | 26.68 | 101,226 | +0.11(+0.42%) |
Aug 06, 2018 | 26.55 | 26.66 | 26.50 | 26.57 | 99,065 | -0.19(-0.71%) |
Aug 03, 2018 | 26.58 | 26.78 | 26.58 | 26.76 | 202,279 | +0.21(+0.79%) |
Aug 02, 2018 | 26.37 | 26.63 | 26.37 | 26.55 | 33,350 | -0.20(-0.76%) |