Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.33 | 25.82 | 25.23 | 25.67 | 563,810 | +0.65(+2.58%) |
Oct 30, 2018 | 25.01 | 25.13 | 24.81 | 25.03 | 552,032 | +0.03(+0.11%) |
Oct 29, 2018 | 25.23 | 25.45 | 24.79 | 25.00 | 631,175 | -0.04(-0.15%) |
Oct 26, 2018 | 25.20 | 25.38 | 24.86 | 25.04 | 705,242 | -0.44(-1.73%) |
Oct 25, 2018 | 25.70 | 25.73 | 25.42 | 25.48 | 962,462 | -0.11(-0.44%) |
Oct 24, 2018 | 26.19 | 26.41 | 25.59 | 25.59 | 571,459 | -0.77(-2.91%) |
Oct 23, 2018 | 26.41 | 26.62 | 26.09 | 26.36 | 661,706 | -0.46(-1.71%) |
Oct 22, 2018 | 27.07 | 27.07 | 26.74 | 26.82 | 367,439 | -0.12(-0.45%) |
Oct 19, 2018 | 27.15 | 27.17 | 26.78 | 26.94 | 441,230 | -0.08(-0.31%) |
Oct 18, 2018 | 27.21 | 27.29 | 26.91 | 27.02 | 1,127,566 | -0.19(-0.69%) |
Oct 17, 2018 | 27.02 | 27.29 | 26.76 | 27.21 | 1,619,339 | +0.16(+0.59%) |
Oct 16, 2018 | 26.50 | 27.10 | 26.41 | 27.05 | 985,965 | +0.75(+2.85%) |
Oct 15, 2018 | 26.16 | 26.43 | 26.14 | 26.30 | 439,578 | +0.01(+0.04%) |
Oct 12, 2018 | 26.71 | 26.75 | 25.92 | 26.29 | 593,146 | -0.01(-0.04%) |
Oct 11, 2018 | 26.47 | 26.58 | 26.26 | 26.30 | 1,093,966 | -0.26(-0.99%) |
Oct 10, 2018 | 27.61 | 27.61 | 26.56 | 26.56 | 713,760 | -1.09(-3.93%) |
Oct 09, 2018 | 27.74 | 27.98 | 27.52 | 27.65 | 881,584 | -0.16(-0.57%) |
Oct 08, 2018 | 27.90 | 28.00 | 27.59 | 27.81 | 420,324 | -0.17(-0.60%) |
Oct 05, 2018 | 28.03 | 28.18 | 27.86 | 27.98 | 652,824 | -0.13(-0.47%) |
Oct 04, 2018 | 28.48 | 28.48 | 27.93 | 28.11 | 1,190,361 | -0.47(-1.64%) |
Oct 03, 2018 | 28.34 | 28.67 | 28.34 | 28.58 | 790,815 | +0.22(+0.79%) |
Oct 02, 2018 | 28.41 | 28.44 | 28.17 | 28.35 | 560,708 | -0.06(-0.20%) |
Oct 01, 2018 | 28.74 | 28.80 | 28.29 | 28.41 | 644,639 | -0.26(-0.91%) |
Sep 28, 2018 | 28.58 | 28.82 | 28.57 | 28.67 | 450,304 | +0.00(+0.00%) |
Sep 27, 2018 | 28.66 | 28.86 | 28.62 | 28.67 | 615,921 | -0.02(-0.07%) |
Sep 26, 2018 | 28.74 | 28.92 | 28.68 | 28.69 | 425,287 | +0.00(+0.00%) |
Sep 25, 2018 | 28.78 | 28.84 | 28.56 | 28.69 | 548,704 | -0.07(-0.26%) |
Sep 24, 2018 | 28.83 | 28.90 | 28.69 | 28.77 | 696,639 | -0.12(-0.42%) |
Sep 21, 2018 | 28.69 | 29.00 | 28.67 | 28.89 | 1,618,236 | +0.19(+0.65%) |
Sep 20, 2018 | 28.41 | 28.71 | 28.27 | 28.70 | 965,369 | +0.42(+1.49%) |
Sep 19, 2018 | 28.40 | 28.40 | 28.18 | 28.28 | 432,426 | -0.10(-0.36%) |
Sep 18, 2018 | 28.19 | 28.56 | 28.19 | 28.38 | 974,201 | +0.00(+0.00%) |
Sep 17, 2018 | 28.62 | 28.72 | 28.18 | 28.38 | 816,541 | -0.27(-0.95%) |
Sep 14, 2018 | 28.80 | 28.85 | 28.63 | 28.65 | 648,127 | -0.13(-0.46%) |
Sep 13, 2018 | 28.85 | 28.92 | 28.63 | 28.78 | 360,653 | +0.04(+0.13%) |
Sep 12, 2018 | 28.29 | 28.78 | 28.19 | 28.75 | 634,295 | +0.47(+1.66%) |
Sep 11, 2018 | 28.31 | 28.34 | 28.14 | 28.28 | 486,959 | +0.00(+0.00%) |
Sep 10, 2018 | 28.28 | 28.34 | 28.17 | 28.28 | 521,170 | +0.01(+0.03%) |
Sep 07, 2018 | 28.44 | 28.51 | 28.21 | 28.27 | 1,029,466 | -0.17(-0.61%) |
Sep 06, 2018 | 28.39 | 28.48 | 28.24 | 28.44 | 503,014 | +0.06(+0.20%) |
Sep 05, 2018 | 28.44 | 28.46 | 28.26 | 28.39 | 622,070 | -0.22(-0.78%) |
Sep 04, 2018 | 28.60 | 28.82 | 28.44 | 28.61 | 920,030 | -0.02(-0.07%) |
Aug 31, 2018 | 28.63 | 28.63 | 28.63 | 0 | +0.31(+1.09%) | |
Aug 30, 2018 | 28.44 | 28.57 | 28.22 | 28.32 | 526,285 | -0.22(-0.79%) |
Aug 29, 2018 | 28.28 | 28.56 | 28.28 | 28.55 | 649,226 | +0.25(+0.89%) |
Aug 28, 2018 | 28.59 | 28.62 | 28.26 | 28.29 | 563,458 | -0.25(-0.88%) |
Aug 27, 2018 | 28.55 | 28.71 | 28.51 | 28.55 | 345,492 | +0.04(+0.13%) |
Aug 24, 2018 | 28.39 | 28.56 | 28.34 | 28.51 | 366,334 | +0.22(+0.79%) |
Aug 23, 2018 | 28.64 | 28.70 | 28.28 | 28.28 | 492,073 | -0.37(-1.30%) |
Aug 22, 2018 | 28.56 | 28.77 | 28.55 | 28.66 | 360,679 | +0.09(+0.33%) |
Aug 21, 2018 | 28.68 | 28.84 | 28.54 | 28.56 | 379,996 | -0.14(-0.49%) |
Aug 20, 2018 | 28.55 | 28.80 | 28.48 | 28.70 | 476,400 | +0.19(+0.66%) |
Aug 17, 2018 | 28.24 | 28.58 | 28.12 | 28.52 | 447,243 | +0.29(+1.03%) |
Aug 16, 2018 | 28.47 | 28.49 | 28.21 | 28.23 | 662,734 | -0.07(-0.23%) |
Aug 15, 2018 | 27.80 | 28.33 | 27.74 | 28.29 | 1,062,179 | +0.37(+1.34%) |
Aug 14, 2018 | 27.56 | 28.10 | 27.40 | 27.92 | 1,483,324 | -0.33(-1.16%) |
Aug 13, 2018 | 28.29 | 28.55 | 28.20 | 28.25 | 727,584 | -0.12(-0.43%) |
Aug 10, 2018 | 28.33 | 28.38 | 28.02 | 28.37 | 1,024,410 | -0.07(-0.26%) |
Aug 09, 2018 | 28.14 | 28.51 | 28.02 | 28.44 | 1,214,203 | +0.27(+0.96%) |
Aug 08, 2018 | 28.50 | 28.97 | 28.04 | 28.17 | 1,601,524 | -1.01(-3.46%) |
Aug 07, 2018 | 29.26 | 29.31 | 28.98 | 29.18 | 1,120,192 | -0.05(-0.16%) |
Aug 06, 2018 | 28.85 | 29.25 | 28.79 | 29.23 | 752,042 | +0.38(+1.33%) |
Aug 03, 2018 | 28.76 | 28.92 | 28.49 | 28.84 | 558,759 | +0.07(+0.23%) |
Aug 02, 2018 | 28.59 | 28.82 | 28.46 | 28.78 | 839,110 | +0.05(+0.16%) |