Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.93 | 26.08 | 25.83 | 25.84 | 642,124 | +0.09(+0.34%) |
Oct 30, 2018 | 25.36 | 25.78 | 25.36 | 25.75 | 999,588 | +0.42(+1.66%) |
Oct 29, 2018 | 25.52 | 25.73 | 25.04 | 25.33 | 1,180,809 | +0.09(+0.35%) |
Oct 26, 2018 | 25.41 | 25.50 | 25.04 | 25.24 | 911,612 | -0.35(-1.37%) |
Oct 25, 2018 | 25.50 | 25.77 | 25.39 | 25.59 | 2,879,156 | +0.25(+1.00%) |
Oct 24, 2018 | 25.97 | 25.98 | 25.29 | 25.34 | 1,453,146 | -0.64(-2.47%) |
Oct 23, 2018 | 25.85 | 26.11 | 25.62 | 25.98 | 1,023,300 | -0.15(-0.57%) |
Oct 22, 2018 | 26.43 | 26.46 | 26.10 | 26.13 | 368,038 | -0.27(-1.03%) |
Oct 19, 2018 | 26.37 | 26.58 | 26.35 | 26.40 | 302,047 | +0.04(+0.17%) |
Oct 18, 2018 | 26.50 | 26.66 | 26.24 | 26.36 | 483,820 | -0.23(-0.86%) |
Oct 17, 2018 | 26.52 | 26.68 | 26.34 | 26.58 | 651,222 | +0.03(+0.10%) |
Oct 16, 2018 | 26.29 | 26.59 | 26.24 | 26.56 | 357,232 | +0.39(+1.51%) |
Oct 15, 2018 | 26.17 | 26.39 | 26.16 | 26.16 | 950,216 | -0.05(-0.20%) |
Oct 12, 2018 | 26.37 | 26.37 | 25.92 | 26.22 | 1,138,888 | +0.13(+0.50%) |
Oct 11, 2018 | 26.69 | 26.74 | 25.95 | 26.08 | 2,336,986 | -0.68(-2.52%) |
Oct 10, 2018 | 27.42 | 27.50 | 26.75 | 26.76 | 1,200,793 | -0.69(-2.52%) |
Oct 09, 2018 | 27.50 | 27.55 | 27.37 | 27.45 | 399,129 | -0.09(-0.32%) |
Oct 08, 2018 | 27.36 | 27.56 | 27.34 | 27.54 | 572,443 | +0.16(+0.58%) |
Oct 05, 2018 | 27.50 | 27.55 | 27.30 | 27.38 | 12,171,588 | -0.08(-0.29%) |
Oct 04, 2018 | 27.44 | 27.52 | 27.31 | 27.46 | 373,757 | -0.02(-0.06%) |
Oct 03, 2018 | 27.57 | 27.60 | 27.44 | 27.48 | 868,433 | +0.01(+0.03%) |
Oct 02, 2018 | 27.43 | 27.51 | 27.34 | 27.47 | 523,960 | +0.06(+0.22%) |
Oct 01, 2018 | 27.42 | 27.50 | 27.35 | 27.41 | 936,088 | +0.11(+0.39%) |
Sep 28, 2018 | 27.28 | 27.37 | 27.24 | 27.30 | 353,110 | -0.03(-0.10%) |
Sep 27, 2018 | 27.36 | 27.47 | 27.29 | 27.33 | 441,369 | +0.00(+0.00%) |
Sep 26, 2018 | 27.50 | 27.55 | 27.30 | 27.33 | 744,550 | -0.15(-0.54%) |
Sep 25, 2018 | 27.65 | 27.65 | 27.45 | 27.48 | 369,002 | -0.10(-0.35%) |
Sep 24, 2018 | 27.77 | 27.78 | 27.53 | 27.57 | 461,993 | -0.20(-0.71%) |
Sep 21, 2018 | 27.84 | 27.84 | 27.76 | 27.77 | 430,223 | +0.03(+0.09%) |
Sep 20, 2018 | 27.66 | 27.77 | 27.64 | 27.75 | 259,562 | +0.18(+0.66%) |
Sep 19, 2018 | 27.47 | 27.63 | 27.47 | 27.56 | 350,182 | +0.09(+0.32%) |
Sep 18, 2018 | 27.42 | 27.52 | 27.35 | 27.48 | 744,370 | +0.12(+0.45%) |
Sep 17, 2018 | 27.38 | 27.43 | 27.33 | 27.35 | 371,428 | -0.01(-0.03%) |
Sep 14, 2018 | 27.35 | 27.38 | 27.29 | 27.36 | 688,725 | +0.03(+0.13%) |
Sep 13, 2018 | 27.34 | 27.36 | 27.24 | 27.33 | 320,664 | +0.07(+0.26%) |
Sep 12, 2018 | 27.26 | 27.33 | 27.22 | 27.26 | 303,370 | +0.03(+0.13%) |
Sep 11, 2018 | 27.16 | 27.29 | 27.09 | 27.22 | 308,342 | +0.02(+0.06%) |
Sep 10, 2018 | 27.25 | 27.32 | 27.20 | 27.21 | 204,670 | +0.07(+0.26%) |
Sep 07, 2018 | 27.11 | 27.19 | 27.06 | 27.14 | 315,780 | -0.08(-0.29%) |
Sep 06, 2018 | 27.28 | 27.31 | 27.13 | 27.22 | 196,878 | -0.06(-0.22%) |
Sep 05, 2018 | 27.12 | 27.28 | 27.07 | 27.28 | 566,529 | +0.13(+0.48%) |
Sep 04, 2018 | 27.18 | 27.21 | 27.07 | 27.15 | 1,547,903 | -0.05(-0.19%) |
Aug 31, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 27.35 | 27.35 | 27.18 | 27.22 | 518,771 | -0.16(-0.57%) |
Aug 29, 2018 | 27.35 | 27.42 | 27.27 | 27.38 | 1,839,910 | +0.07(+0.26%) |
Aug 28, 2018 | 27.40 | 27.40 | 27.29 | 27.31 | 319,902 | -0.03(-0.13%) |
Aug 27, 2018 | 27.27 | 27.37 | 27.26 | 27.35 | 235,976 | +0.19(+0.71%) |
Aug 24, 2018 | 27.11 | 27.20 | 27.09 | 27.15 | 253,336 | +0.10(+0.39%) |
Aug 23, 2018 | 27.11 | 27.12 | 27.02 | 27.05 | 446,337 | -0.08(-0.29%) |
Aug 22, 2018 | 27.19 | 27.20 | 27.12 | 27.13 | 508,530 | -0.06(-0.22%) |
Aug 21, 2018 | 27.18 | 27.29 | 27.18 | 27.19 | 406,893 | +0.06(+0.22%) |
Aug 20, 2018 | 27.08 | 27.15 | 27.05 | 27.13 | 270,845 | +0.10(+0.39%) |
Aug 17, 2018 | 26.87 | 27.07 | 26.87 | 27.02 | 216,259 | +0.13(+0.49%) |
Aug 16, 2018 | 26.75 | 26.93 | 26.75 | 26.89 | 169,783 | +0.31(+1.18%) |
Aug 15, 2018 | 26.64 | 26.66 | 26.46 | 26.58 | 236,373 | -0.18(-0.68%) |
Aug 14, 2018 | 26.68 | 26.80 | 26.68 | 26.76 | 174,168 | +0.18(+0.69%) |
Aug 13, 2018 | 26.75 | 26.77 | 26.55 | 26.58 | 288,791 | -0.17(-0.62%) |
Aug 10, 2018 | 26.78 | 26.81 | 26.68 | 26.75 | 279,737 | -0.17(-0.61%) |
Aug 09, 2018 | 27.01 | 27.01 | 26.90 | 26.91 | 256,461 | -0.08(-0.29%) |
Aug 08, 2018 | 27.02 | 27.02 | 26.95 | 26.99 | 238,157 | -0.04(-0.16%) |
Aug 07, 2018 | 27.01 | 27.09 | 26.98 | 27.03 | 318,373 | +0.08(+0.29%) |
Aug 06, 2018 | 26.89 | 27.01 | 26.86 | 26.95 | 138,796 | +0.07(+0.26%) |
Aug 03, 2018 | 26.73 | 26.88 | 26.71 | 26.88 | 149,682 | +0.18(+0.69%) |
Aug 02, 2018 | 26.56 | 26.72 | 26.50 | 26.70 | 397,544 | +0.03(+0.10%) |