Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.71 | 26.11 | 24.68 | 24.68 | 283,075 | -0.82(-3.21%) |
Oct 30, 2018 | 25.16 | 25.51 | 25.07 | 25.50 | 62,432 | +0.23(+0.91%) |
Oct 29, 2018 | 25.88 | 25.96 | 25.02 | 25.27 | 110,853 | -0.38(-1.47%) |
Oct 26, 2018 | 25.90 | 25.98 | 25.27 | 25.65 | 69,461 | -0.44(-1.69%) |
Oct 25, 2018 | 26.19 | 26.34 | 25.94 | 26.09 | 121,247 | +0.23(+0.89%) |
Oct 24, 2018 | 26.86 | 26.86 | 25.86 | 25.86 | 112,874 | -0.92(-3.45%) |
Oct 23, 2018 | 26.95 | 26.95 | 26.23 | 26.78 | 48,705 | -0.59(-2.15%) |
Oct 22, 2018 | 27.75 | 27.75 | 27.24 | 27.37 | 57,555 | -0.34(-1.21%) |
Oct 19, 2018 | 27.68 | 28.04 | 27.68 | 27.70 | 1,105,053 | +0.15(+0.53%) |
Oct 18, 2018 | 27.66 | 28.04 | 27.52 | 27.56 | 124,928 | -0.21(-0.76%) |
Oct 17, 2018 | 28.10 | 28.10 | 27.64 | 27.77 | 91,495 | -0.32(-1.12%) |
Oct 16, 2018 | 27.56 | 28.15 | 27.49 | 28.08 | 270,428 | +0.57(+2.06%) |
Oct 15, 2018 | 27.52 | 27.70 | 27.37 | 27.52 | 63,307 | +0.04(+0.15%) |
Oct 12, 2018 | 27.83 | 27.83 | 27.03 | 27.47 | 82,030 | +0.08(+0.31%) |
Oct 11, 2018 | 27.89 | 27.89 | 27.26 | 27.39 | 79,349 | -0.57(-2.03%) |
Oct 10, 2018 | 28.63 | 28.63 | 27.94 | 27.96 | 70,422 | -0.63(-2.20%) |
Oct 09, 2018 | 28.44 | 28.69 | 28.31 | 28.59 | 40,362 | +0.11(+0.37%) |
Oct 08, 2018 | 28.42 | 28.59 | 28.25 | 28.48 | 112,633 | -0.02(-0.07%) |
Oct 05, 2018 | 28.55 | 28.69 | 28.38 | 28.50 | 48,132 | -0.11(-0.37%) |
Oct 04, 2018 | 28.69 | 28.82 | 28.46 | 28.61 | 44,051 | -0.17(-0.58%) |
Oct 03, 2018 | 28.55 | 28.92 | 28.55 | 28.78 | 47,789 | +0.23(+0.81%) |
Oct 02, 2018 | 28.61 | 28.78 | 28.50 | 28.55 | 41,384 | -0.17(-0.59%) |
Oct 01, 2018 | 28.12 | 28.82 | 28.12 | 28.71 | 166,109 | +0.65(+2.32%) |
Sep 28, 2018 | 27.87 | 28.26 | 27.87 | 28.06 | 59,416 | +0.02(+0.07%) |
Sep 27, 2018 | 27.89 | 28.06 | 27.83 | 28.04 | 41,094 | +0.23(+0.83%) |
Sep 26, 2018 | 27.96 | 28.12 | 27.77 | 27.81 | 35,198 | -0.21(-0.75%) |
Sep 25, 2018 | 28.12 | 28.12 | 27.89 | 28.02 | 181,900 | -0.02(-0.07%) |
Sep 24, 2018 | 28.44 | 28.57 | 28.02 | 28.04 | 40,825 | -0.36(-1.26%) |
Sep 21, 2018 | 28.52 | 28.57 | 28.36 | 28.40 | 58,083 | -0.06(-0.22%) |
Sep 20, 2018 | 28.57 | 28.67 | 28.36 | 28.46 | 66,934 | -0.15(-0.51%) |
Sep 19, 2018 | 28.73 | 28.73 | 28.44 | 28.61 | 57,866 | +0.04(+0.15%) |
Sep 18, 2018 | 28.40 | 28.66 | 28.40 | 28.57 | 36,943 | +0.23(+0.82%) |
Sep 17, 2018 | 28.44 | 28.65 | 28.34 | 28.34 | 37,936 | -0.08(-0.30%) |
Sep 14, 2018 | 28.50 | 28.52 | 28.17 | 28.42 | 38,991 | -0.21(-0.73%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.48 | 28.63 | 38,114 | -0.08(-0.29%) |
Sep 12, 2018 | 28.67 | 28.75 | 28.60 | 28.71 | 63,437 | +0.08(+0.29%) |
Sep 11, 2018 | 28.21 | 28.69 | 28.21 | 28.63 | 55,625 | +0.36(+1.26%) |
Sep 10, 2018 | 28.44 | 28.57 | 28.25 | 28.27 | 50,637 | -0.11(-0.37%) |
Sep 07, 2018 | 28.38 | 28.40 | 28.17 | 28.38 | 74,936 | -0.02(-0.07%) |
Sep 06, 2018 | 28.78 | 28.82 | 28.31 | 28.40 | 45,285 | -0.36(-1.24%) |
Sep 05, 2018 | 28.59 | 28.80 | 28.21 | 28.75 | 67,713 | +0.08(+0.29%) |
Sep 04, 2018 | 28.71 | 28.78 | 28.48 | 28.67 | 45,653 | -0.02(-0.07%) |
Aug 31, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.23(-0.80%) | |
Aug 30, 2018 | 29.09 | 29.09 | 28.73 | 28.92 | 43,652 | -0.21(-0.72%) |
Aug 29, 2018 | 29.26 | 29.26 | 29.02 | 29.13 | 68,843 | -0.08(-0.29%) |
Aug 28, 2018 | 29.51 | 29.64 | 29.15 | 29.22 | 59,594 | -0.29(-1.00%) |
Aug 27, 2018 | 29.60 | 29.60 | 29.40 | 29.51 | 92,012 | +0.04(+0.14%) |
Aug 24, 2018 | 29.60 | 29.60 | 29.39 | 29.47 | 83,363 | +0.00(+0.00%) |
Aug 23, 2018 | 29.62 | 29.62 | 29.43 | 29.47 | 61,548 | -0.27(-0.92%) |
Aug 22, 2018 | 29.36 | 29.74 | 29.36 | 29.74 | 50,575 | +0.38(+1.29%) |
Aug 21, 2018 | 29.55 | 29.57 | 29.34 | 29.36 | 72,921 | -0.08(-0.29%) |
Aug 20, 2018 | 29.24 | 29.47 | 29.22 | 29.45 | 95,452 | +0.23(+0.79%) |
Aug 17, 2018 | 28.84 | 29.24 | 28.80 | 29.22 | 80,887 | +0.40(+1.38%) |
Aug 16, 2018 | 28.80 | 28.97 | 28.71 | 28.82 | 57,388 | +0.12(+0.40%) |
Aug 15, 2018 | 29.07 | 29.07 | 28.40 | 28.70 | 61,020 | -0.49(-1.69%) |
Aug 14, 2018 | 29.11 | 29.28 | 29.03 | 29.20 | 50,486 | +0.23(+0.80%) |
Aug 13, 2018 | 29.64 | 29.64 | 28.97 | 28.97 | 83,215 | -0.59(-1.99%) |
Aug 10, 2018 | 29.47 | 29.74 | 29.47 | 29.55 | 35,897 | +0.02(+0.07%) |
Aug 09, 2018 | 29.34 | 29.68 | 29.34 | 29.53 | 58,817 | +0.16(+0.53%) |
Aug 08, 2018 | 29.07 | 29.38 | 29.07 | 29.38 | 221,798 | +0.19(+0.64%) |
Aug 07, 2018 | 29.58 | 29.65 | 29.17 | 29.19 | 192,047 | -0.25(-0.85%) |
Aug 06, 2018 | 29.19 | 29.44 | 29.12 | 29.44 | 72,210 | +0.42(+1.43%) |
Aug 03, 2018 | 29.15 | 29.23 | 29.00 | 29.02 | 48,022 | -0.10(-0.36%) |
Aug 02, 2018 | 28.40 | 29.21 | 28.40 | 29.13 | 53,017 | +0.44(+1.52%) |