Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.23 | 22.74 | 21.93 | 22.33 | 656,778 | +0.41(+1.89%) |
Oct 30, 2018 | 22.02 | 22.42 | 21.66 | 21.92 | 575,530 | -0.17(-0.79%) |
Oct 29, 2018 | 22.47 | 23.00 | 21.84 | 22.09 | 328,036 | -0.02(-0.10%) |
Oct 26, 2018 | 22.93 | 22.93 | 21.61 | 22.11 | 429,406 | -1.00(-4.33%) |
Oct 25, 2018 | 22.74 | 23.67 | 22.74 | 23.11 | 620,085 | +0.45(+1.98%) |
Oct 24, 2018 | 23.97 | 24.08 | 22.63 | 22.66 | 648,219 | -1.20(-5.02%) |
Oct 23, 2018 | 23.47 | 24.24 | 23.05 | 23.86 | 668,891 | +0.37(+1.57%) |
Oct 22, 2018 | 23.20 | 23.67 | 23.18 | 23.49 | 726,775 | +0.31(+1.35%) |
Oct 19, 2018 | 23.32 | 23.68 | 22.99 | 23.18 | 468,844 | -0.07(-0.28%) |
Oct 18, 2018 | 23.73 | 23.96 | 23.17 | 23.24 | 617,664 | -0.62(-2.58%) |
Oct 17, 2018 | 25.00 | 25.19 | 23.77 | 23.86 | 882,346 | -1.24(-4.94%) |
Oct 16, 2018 | 24.72 | 25.27 | 24.13 | 25.10 | 641,354 | +0.51(+2.06%) |
Oct 15, 2018 | 23.62 | 24.73 | 23.58 | 24.59 | 616,468 | +0.95(+4.02%) |
Oct 12, 2018 | 24.39 | 24.55 | 23.01 | 23.64 | 1,222,719 | -0.41(-1.72%) |
Oct 11, 2018 | 24.89 | 24.89 | 23.52 | 24.05 | 1,202,236 | +0.43(+1.81%) |
Oct 10, 2018 | 23.62 | 23.95 | 23.34 | 23.63 | 778,109 | -0.44(-1.84%) |
Oct 09, 2018 | 25.27 | 25.39 | 23.95 | 24.07 | 504,745 | -1.27(-5.01%) |
Oct 08, 2018 | 25.00 | 25.67 | 24.87 | 25.34 | 703,778 | +0.33(+1.33%) |
Oct 05, 2018 | 24.86 | 25.26 | 24.69 | 25.00 | 1,071,447 | +0.14(+0.55%) |
Oct 04, 2018 | 25.05 | 25.05 | 24.38 | 24.87 | 917,137 | -0.29(-1.15%) |
Oct 03, 2018 | 25.56 | 25.56 | 24.84 | 25.16 | 949,730 | -0.59(-2.31%) |
Oct 02, 2018 | 25.87 | 26.27 | 25.67 | 25.75 | 614,757 | -0.33(-1.25%) |
Oct 01, 2018 | 26.78 | 27.04 | 25.94 | 26.08 | 498,889 | -0.61(-2.28%) |
Sep 28, 2018 | 27.05 | 27.37 | 26.58 | 26.69 | 636,387 | -0.47(-1.74%) |
Sep 27, 2018 | 27.34 | 27.77 | 26.96 | 27.16 | 505,329 | -0.22(-0.79%) |
Sep 26, 2018 | 27.67 | 28.14 | 27.23 | 27.38 | 577,895 | -0.22(-0.79%) |
Sep 25, 2018 | 28.06 | 28.25 | 27.45 | 27.59 | 436,086 | -0.36(-1.30%) |
Sep 24, 2018 | 27.67 | 28.10 | 27.52 | 27.96 | 790,924 | +0.29(+1.05%) |
Sep 21, 2018 | 28.54 | 28.54 | 27.30 | 27.67 | 1,629,924 | -0.87(-3.05%) |
Sep 20, 2018 | 28.86 | 29.01 | 27.92 | 28.54 | 984,171 | -0.18(-0.63%) |
Sep 19, 2018 | 29.77 | 29.87 | 27.99 | 28.72 | 1,088,990 | -1.02(-3.41%) |
Sep 18, 2018 | 30.02 | 30.24 | 29.52 | 29.73 | 1,326,608 | -0.29(-0.97%) |
Sep 17, 2018 | 31.58 | 31.64 | 29.91 | 30.02 | 793,151 | -1.52(-4.83%) |
Sep 14, 2018 | 31.62 | 31.98 | 31.31 | 31.55 | 360,183 | -0.04(-0.11%) |
Sep 13, 2018 | 32.78 | 32.80 | 31.51 | 31.58 | 866,282 | -1.09(-3.33%) |
Sep 12, 2018 | 31.65 | 33.39 | 31.58 | 32.67 | 855,442 | +1.05(+3.33%) |
Sep 11, 2018 | 31.58 | 31.80 | 31.18 | 31.62 | 337,252 | +0.14(+0.46%) |
Sep 10, 2018 | 30.53 | 31.47 | 30.17 | 31.47 | 607,680 | +0.98(+3.21%) |
Sep 07, 2018 | 31.44 | 31.44 | 30.17 | 30.49 | 847,367 | -1.02(-3.22%) |
Sep 06, 2018 | 32.38 | 32.49 | 31.40 | 31.51 | 459,926 | -0.80(-2.47%) |
Sep 05, 2018 | 31.44 | 32.42 | 31.18 | 32.31 | 463,145 | +0.80(+2.53%) |
Sep 04, 2018 | 31.65 | 31.67 | 31.11 | 31.51 | 369,204 | -0.18(-0.57%) |
Aug 31, 2018 | 31.69 | 31.69 | 31.69 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.80 | 32.20 | 31.62 | 31.76 | 330,461 | +0.05(+0.16%) |
Aug 29, 2018 | 31.46 | 32.00 | 31.11 | 31.71 | 351,532 | +0.28(+0.90%) |
Aug 28, 2018 | 32.10 | 32.17 | 31.32 | 31.43 | 287,983 | -0.53(-1.66%) |
Aug 27, 2018 | 32.21 | 32.56 | 31.92 | 31.96 | 288,534 | -0.11(-0.33%) |
Aug 24, 2018 | 31.85 | 32.17 | 31.68 | 32.07 | 334,526 | +0.28(+0.89%) |
Aug 23, 2018 | 32.24 | 32.37 | 31.68 | 31.78 | 369,881 | -0.53(-1.64%) |
Aug 22, 2018 | 32.95 | 33.27 | 32.14 | 32.31 | 473,223 | -0.64(-1.93%) |
Aug 21, 2018 | 32.84 | 33.38 | 32.84 | 32.95 | 483,915 | +0.18(+0.54%) |
Aug 20, 2018 | 32.67 | 33.20 | 32.62 | 32.77 | 491,276 | +0.35(+1.09%) |
Aug 17, 2018 | 32.07 | 32.67 | 32.00 | 32.42 | 462,798 | +0.35(+1.10%) |
Aug 16, 2018 | 31.36 | 32.07 | 31.22 | 32.07 | 550,312 | +0.92(+2.95%) |
Aug 15, 2018 | 31.18 | 31.25 | 30.83 | 31.15 | 323,531 | -0.28(-0.90%) |
Aug 14, 2018 | 30.83 | 31.85 | 30.83 | 31.43 | 565,025 | +0.74(+2.42%) |
Aug 13, 2018 | 31.04 | 31.54 | 30.47 | 30.69 | 735,532 | -0.18(-0.57%) |
Aug 10, 2018 | 31.11 | 31.11 | 30.23 | 30.86 | 602,090 | -0.35(-1.13%) |
Aug 09, 2018 | 31.08 | 31.46 | 30.90 | 31.22 | 537,801 | +0.07(+0.23%) |
Aug 08, 2018 | 31.11 | 31.25 | 30.83 | 31.15 | 636,698 | +0.00(+0.00%) |
Aug 07, 2018 | 31.54 | 32.24 | 30.90 | 31.15 | 756,633 | -0.42(-1.35%) |
Aug 06, 2018 | 31.43 | 31.96 | 28.78 | 31.57 | 1,855,155 | +0.42(+1.36%) |
Aug 03, 2018 | 30.90 | 31.39 | 30.54 | 31.15 | 806,931 | +0.39(+1.27%) |
Aug 02, 2018 | 30.19 | 30.83 | 29.99 | 30.76 | 314,807 | +0.60(+2.00%) |