Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.04 | 26.40 | 25.80 | 25.89 | 267,064 | +0.20(+0.80%) |
Oct 30, 2018 | 24.83 | 25.75 | 24.64 | 25.68 | 222,239 | +0.88(+3.53%) |
Oct 29, 2018 | 25.38 | 25.67 | 24.55 | 24.81 | 277,924 | -0.17(-0.67%) |
Oct 26, 2018 | 24.72 | 25.46 | 24.34 | 24.97 | 187,643 | -0.08(-0.33%) |
Oct 25, 2018 | 24.81 | 25.49 | 24.81 | 25.06 | 227,042 | +0.49(+2.01%) |
Oct 24, 2018 | 25.51 | 25.85 | 24.54 | 24.57 | 218,159 | -1.04(-4.07%) |
Oct 23, 2018 | 25.21 | 25.93 | 24.99 | 25.61 | 183,561 | +0.00(+0.00%) |
Oct 22, 2018 | 25.37 | 25.92 | 25.24 | 25.61 | 136,941 | +0.30(+1.18%) |
Oct 19, 2018 | 25.59 | 25.95 | 25.14 | 25.31 | 193,869 | -0.32(-1.24%) |
Oct 18, 2018 | 26.43 | 26.46 | 25.63 | 25.63 | 202,113 | -1.07(-4.01%) |
Oct 17, 2018 | 26.77 | 26.93 | 26.20 | 26.70 | 190,224 | -0.31(-1.14%) |
Oct 16, 2018 | 26.19 | 27.04 | 25.97 | 27.01 | 147,919 | +0.93(+3.57%) |
Oct 15, 2018 | 26.04 | 26.19 | 25.62 | 26.07 | 198,388 | +0.03(+0.11%) |
Oct 12, 2018 | 26.27 | 26.44 | 25.52 | 26.05 | 306,262 | +0.18(+0.68%) |
Oct 11, 2018 | 26.47 | 26.76 | 25.85 | 25.87 | 165,524 | -0.81(-3.04%) |
Oct 10, 2018 | 27.14 | 27.33 | 26.64 | 26.68 | 227,369 | -0.46(-1.68%) |
Oct 09, 2018 | 27.52 | 27.66 | 27.08 | 27.14 | 201,609 | -0.52(-1.89%) |
Oct 08, 2018 | 27.89 | 28.09 | 27.53 | 27.66 | 130,917 | -0.26(-0.93%) |
Oct 05, 2018 | 28.24 | 28.37 | 27.72 | 27.92 | 227,040 | -0.29(-1.02%) |
Oct 04, 2018 | 28.80 | 29.04 | 28.15 | 28.21 | 254,092 | -0.68(-2.35%) |
Oct 03, 2018 | 28.50 | 28.97 | 28.32 | 28.89 | 211,795 | +0.46(+1.61%) |
Oct 02, 2018 | 27.97 | 28.45 | 27.97 | 28.43 | 225,865 | +0.48(+1.73%) |
Oct 01, 2018 | 28.97 | 29.19 | 27.72 | 27.95 | 517,499 | -0.84(-2.91%) |
Sep 28, 2018 | 29.44 | 29.62 | 28.74 | 28.79 | 230,582 | -0.65(-2.22%) |
Sep 27, 2018 | 29.06 | 29.81 | 29.06 | 29.44 | 198,410 | +0.37(+1.28%) |
Sep 26, 2018 | 29.76 | 29.76 | 29.04 | 29.06 | 127,367 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.25 | 29.72 | 258,219 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.39 | 29.58 | 166,870 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.02 | 29.86 | 30.14 | 1,389,078 | -0.47(-1.52%) |
Sep 20, 2018 | 30.04 | 30.74 | 30.04 | 30.60 | 381,220 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,901 | -0.09(-0.31%) |
Sep 18, 2018 | 29.95 | 30.46 | 29.48 | 30.18 | 163,475 | +0.37(+1.25%) |
Sep 17, 2018 | 29.76 | 30.32 | 29.72 | 29.81 | 212,564 | +0.09(+0.31%) |
Sep 14, 2018 | 29.34 | 29.81 | 29.16 | 29.72 | 204,067 | +0.37(+1.27%) |
Sep 13, 2018 | 29.39 | 29.39 | 28.92 | 29.34 | 184,732 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.67 | 29.02 | 29.20 | 311,399 | -0.47(-1.57%) |
Sep 11, 2018 | 30.04 | 30.23 | 29.53 | 29.67 | 342,735 | -0.37(-1.24%) |
Sep 10, 2018 | 30.18 | 30.32 | 29.67 | 30.04 | 337,336 | +0.00(+0.00%) |
Sep 07, 2018 | 29.76 | 30.09 | 29.50 | 30.04 | 195,050 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.25 | 29.20 | 29.90 | 408,832 | +0.65(+2.23%) |
Sep 05, 2018 | 29.39 | 29.86 | 28.55 | 29.25 | 872,187 | -0.14(-0.48%) |
Sep 04, 2018 | 29.25 | 29.72 | 28.62 | 29.39 | 684,757 | +0.19(+0.64%) |
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.18 | 30.83 | 296,008 | +0.87(+2.89%) |
Aug 29, 2018 | 29.55 | 30.06 | 29.50 | 29.97 | 331,380 | +0.42(+1.42%) |
Aug 28, 2018 | 30.15 | 30.20 | 29.50 | 29.55 | 205,252 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.43 | 29.60 | 30.06 | 330,418 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.50 | 234,922 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.87 | 29.32 | 295,205 | +0.05(+0.16%) |
Aug 22, 2018 | 29.50 | 29.88 | 29.22 | 29.27 | 251,304 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.64 | 29.32 | 29.50 | 399,442 | +0.28(+0.95%) |
Aug 20, 2018 | 29.13 | 29.46 | 29.09 | 29.22 | 240,201 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.55 | 28.99 | 29.04 | 226,205 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,919 | -0.05(-0.16%) |
Aug 15, 2018 | 29.13 | 29.27 | 28.62 | 29.13 | 217,563 | +0.00(+0.00%) |
Aug 14, 2018 | 28.90 | 29.60 | 28.90 | 29.13 | 372,166 | +0.56(+1.95%) |
Aug 13, 2018 | 28.48 | 28.81 | 28.20 | 28.57 | 372,967 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.97 | 28.34 | 356,419 | +0.14(+0.49%) |
Aug 09, 2018 | 27.41 | 28.81 | 26.99 | 28.20 | 939,319 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.62 | 25.83 | 26.30 | 293,831 | +0.05(+0.18%) |
Aug 07, 2018 | 26.34 | 26.48 | 25.97 | 26.25 | 133,107 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.34 | 25.93 | 26.30 | 256,381 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.69 | 26.11 | 215,444 | -0.28(-1.06%) |
Aug 02, 2018 | 25.97 | 26.58 | 25.69 | 26.39 | 284,808 | +0.33(+1.25%) |