Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.62 | 27.54 | 25.61 | 26.41 | 2,035,211 | +2.46(+10.28%) |
Oct 30, 2018 | 23.73 | 24.20 | 23.39 | 23.95 | 984,035 | +0.17(+0.70%) |
Oct 29, 2018 | 24.60 | 24.90 | 23.39 | 23.78 | 1,050,324 | -0.35(-1.47%) |
Oct 26, 2018 | 23.83 | 24.36 | 23.40 | 24.13 | 592,986 | -0.05(-0.20%) |
Oct 25, 2018 | 23.64 | 24.37 | 23.64 | 24.18 | 915,619 | +0.71(+3.02%) |
Oct 24, 2018 | 24.72 | 25.00 | 23.46 | 23.47 | 913,594 | -1.19(-4.83%) |
Oct 23, 2018 | 25.09 | 25.09 | 24.55 | 24.66 | 1,185,387 | -0.98(-3.84%) |
Oct 22, 2018 | 25.47 | 25.80 | 25.37 | 25.65 | 616,833 | +0.24(+0.93%) |
Oct 19, 2018 | 25.97 | 26.22 | 25.25 | 25.41 | 860,496 | -0.58(-2.24%) |
Oct 18, 2018 | 26.82 | 27.08 | 25.96 | 25.99 | 788,087 | -1.05(-3.90%) |
Oct 17, 2018 | 27.75 | 27.93 | 26.97 | 27.05 | 955,744 | -0.86(-3.07%) |
Oct 16, 2018 | 27.42 | 27.93 | 27.02 | 27.91 | 687,978 | +0.80(+2.94%) |
Oct 15, 2018 | 26.62 | 27.29 | 26.46 | 27.11 | 621,822 | +0.38(+1.44%) |
Oct 12, 2018 | 27.88 | 27.97 | 26.41 | 26.72 | 1,015,011 | -0.76(-2.76%) |
Oct 11, 2018 | 28.21 | 28.40 | 27.46 | 27.48 | 603,229 | -0.90(-3.16%) |
Oct 10, 2018 | 29.96 | 29.98 | 28.34 | 28.38 | 987,451 | -1.65(-5.51%) |
Oct 09, 2018 | 30.83 | 30.97 | 29.97 | 30.03 | 941,677 | -0.90(-2.90%) |
Oct 08, 2018 | 31.04 | 31.10 | 30.71 | 30.93 | 400,230 | -0.14(-0.44%) |
Oct 05, 2018 | 31.16 | 31.16 | 30.73 | 31.07 | 1,420,488 | -0.06(-0.19%) |
Oct 04, 2018 | 30.91 | 31.37 | 30.84 | 31.13 | 593,565 | +0.10(+0.32%) |
Oct 03, 2018 | 30.57 | 31.17 | 30.21 | 31.03 | 764,593 | +0.61(+2.01%) |
Oct 02, 2018 | 30.32 | 30.70 | 30.19 | 30.42 | 429,757 | +0.07(+0.23%) |
Oct 01, 2018 | 30.52 | 30.57 | 30.14 | 30.35 | 337,541 | +0.01(+0.03%) |
Sep 28, 2018 | 30.40 | 30.57 | 30.17 | 30.34 | 379,081 | -0.18(-0.58%) |
Sep 27, 2018 | 30.59 | 30.70 | 30.37 | 30.52 | 267,699 | -0.08(-0.26%) |
Sep 26, 2018 | 30.90 | 31.07 | 30.55 | 30.59 | 465,589 | -0.40(-1.30%) |
Sep 25, 2018 | 30.81 | 31.01 | 30.57 | 31.00 | 428,858 | +0.29(+0.93%) |
Sep 24, 2018 | 31.34 | 31.44 | 30.71 | 30.71 | 531,319 | -0.67(-2.13%) |
Sep 21, 2018 | 31.37 | 31.61 | 31.25 | 31.38 | 1,999,973 | +0.01(+0.03%) |
Sep 20, 2018 | 31.36 | 31.63 | 31.14 | 31.37 | 1,512,035 | +0.33(+1.05%) |
Sep 19, 2018 | 30.68 | 31.14 | 30.68 | 31.05 | 813,761 | +0.42(+1.38%) |
Sep 18, 2018 | 30.81 | 30.81 | 30.31 | 30.62 | 546,221 | -0.09(-0.29%) |
Sep 17, 2018 | 30.36 | 30.77 | 30.24 | 30.71 | 571,857 | +0.33(+1.10%) |
Sep 14, 2018 | 29.57 | 30.58 | 29.56 | 30.38 | 806,385 | +0.80(+2.70%) |
Sep 13, 2018 | 29.54 | 29.60 | 29.32 | 29.58 | 452,933 | +0.19(+0.64%) |
Sep 12, 2018 | 29.18 | 29.46 | 29.07 | 29.39 | 673,256 | +0.24(+0.81%) |
Sep 11, 2018 | 28.48 | 29.18 | 28.26 | 29.16 | 553,018 | +0.59(+2.07%) |
Sep 10, 2018 | 28.59 | 28.88 | 28.51 | 28.57 | 370,170 | +0.19(+0.66%) |
Sep 07, 2018 | 28.33 | 28.46 | 28.09 | 28.38 | 233,296 | -0.07(-0.24%) |
Sep 06, 2018 | 28.59 | 28.94 | 28.43 | 28.45 | 271,793 | -0.08(-0.28%) |
Sep 05, 2018 | 28.27 | 28.60 | 28.02 | 28.53 | 618,717 | +0.24(+0.84%) |
Sep 04, 2018 | 28.54 | 28.54 | 28.02 | 28.29 | 280,465 | -0.31(-1.07%) |
Aug 31, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 28.75 | 28.79 | 28.52 | 28.58 | 199,063 | -0.23(-0.79%) |
Aug 29, 2018 | 28.42 | 28.84 | 28.27 | 28.80 | 419,881 | +0.39(+1.39%) |
Aug 28, 2018 | 28.79 | 28.99 | 28.29 | 28.41 | 348,115 | -0.25(-0.86%) |
Aug 27, 2018 | 28.37 | 28.83 | 28.37 | 28.65 | 268,359 | +0.38(+1.36%) |
Aug 24, 2018 | 28.01 | 28.30 | 27.99 | 28.27 | 426,999 | +0.33(+1.20%) |
Aug 23, 2018 | 28.44 | 28.44 | 27.86 | 27.93 | 315,121 | -0.54(-1.90%) |
Aug 22, 2018 | 28.79 | 28.80 | 28.38 | 28.48 | 337,813 | -0.34(-1.20%) |
Aug 21, 2018 | 28.65 | 28.99 | 28.59 | 28.82 | 476,249 | +0.23(+0.79%) |
Aug 20, 2018 | 28.44 | 28.94 | 28.38 | 28.59 | 442,239 | +0.23(+0.80%) |
Aug 17, 2018 | 27.96 | 28.40 | 27.96 | 28.37 | 251,773 | +0.39(+1.41%) |
Aug 16, 2018 | 27.90 | 28.23 | 27.83 | 27.97 | 522,343 | +0.18(+0.64%) |
Aug 15, 2018 | 28.33 | 28.33 | 27.53 | 27.80 | 768,321 | -0.75(-2.62%) |
Aug 14, 2018 | 28.53 | 28.67 | 28.37 | 28.55 | 763,470 | +0.12(+0.42%) |
Aug 13, 2018 | 28.30 | 28.59 | 28.05 | 28.43 | 464,871 | +0.13(+0.45%) |
Aug 10, 2018 | 28.66 | 28.66 | 28.07 | 28.30 | 608,316 | -0.55(-1.91%) |
Aug 09, 2018 | 29.22 | 29.26 | 28.82 | 28.85 | 284,607 | -0.33(-1.11%) |
Aug 08, 2018 | 29.31 | 29.39 | 28.88 | 29.18 | 468,652 | -0.11(-0.37%) |
Aug 07, 2018 | 29.55 | 29.87 | 29.28 | 29.28 | 569,153 | -0.23(-0.77%) |
Aug 06, 2018 | 29.23 | 29.54 | 29.03 | 29.51 | 457,302 | +0.38(+1.32%) |
Aug 03, 2018 | 29.08 | 29.49 | 28.89 | 29.13 | 714,508 | +0.08(+0.27%) |
Aug 02, 2018 | 28.69 | 29.25 | 28.32 | 29.05 | 542,668 | +0.11(+0.37%) |