Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.90 | 29.34 | 28.73 | 29.19 | 334,112 | +0.50(+1.76%) |
Oct 30, 2018 | 27.88 | 28.74 | 27.88 | 28.68 | 309,664 | +0.82(+2.93%) |
Oct 29, 2018 | 27.91 | 28.29 | 27.57 | 27.87 | 287,346 | +0.31(+1.13%) |
Oct 26, 2018 | 27.90 | 27.98 | 27.36 | 27.56 | 470,723 | -0.54(-1.92%) |
Oct 25, 2018 | 27.96 | 28.34 | 27.89 | 28.09 | 338,577 | +0.24(+0.87%) |
Oct 24, 2018 | 28.31 | 28.68 | 27.83 | 27.85 | 419,630 | -0.55(-1.93%) |
Oct 23, 2018 | 28.31 | 28.55 | 27.79 | 28.40 | 314,616 | -0.16(-0.55%) |
Oct 22, 2018 | 28.65 | 28.86 | 28.38 | 28.55 | 301,129 | -0.10(-0.36%) |
Oct 19, 2018 | 28.75 | 28.88 | 28.52 | 28.66 | 517,358 | -0.05(-0.18%) |
Oct 18, 2018 | 29.01 | 29.01 | 28.34 | 28.71 | 269,495 | -0.30(-1.05%) |
Oct 17, 2018 | 29.39 | 29.40 | 28.89 | 29.01 | 379,645 | -0.43(-1.47%) |
Oct 16, 2018 | 29.30 | 29.67 | 29.15 | 29.45 | 426,786 | +0.36(+1.25%) |
Oct 15, 2018 | 28.77 | 29.31 | 28.70 | 29.08 | 280,932 | +0.31(+1.09%) |
Oct 12, 2018 | 29.34 | 29.55 | 28.62 | 28.77 | 600,955 | -0.10(-0.36%) |
Oct 11, 2018 | 28.82 | 29.48 | 28.82 | 28.88 | 670,653 | -0.16(-0.57%) |
Oct 10, 2018 | 30.26 | 30.54 | 28.97 | 29.04 | 563,504 | -1.22(-4.02%) |
Oct 09, 2018 | 31.05 | 31.37 | 28.74 | 30.26 | 1,315,858 | -1.11(-3.54%) |
Oct 08, 2018 | 31.70 | 31.93 | 31.31 | 31.37 | 204,990 | -0.34(-1.07%) |
Oct 05, 2018 | 31.35 | 31.85 | 31.35 | 31.71 | 251,137 | +0.29(+0.91%) |
Oct 04, 2018 | 31.39 | 31.76 | 31.36 | 31.42 | 321,747 | -0.12(-0.39%) |
Oct 03, 2018 | 31.57 | 31.68 | 31.30 | 31.54 | 295,938 | +0.06(+0.19%) |
Oct 02, 2018 | 31.42 | 31.78 | 31.35 | 31.48 | 273,734 | +0.07(+0.22%) |
Oct 01, 2018 | 31.56 | 31.66 | 31.14 | 31.41 | 426,653 | +0.03(+0.11%) |
Sep 28, 2018 | 31.63 | 31.63 | 31.26 | 31.38 | 341,758 | -0.22(-0.69%) |
Sep 27, 2018 | 31.55 | 31.74 | 31.29 | 31.59 | 227,728 | +0.12(+0.39%) |
Sep 26, 2018 | 31.70 | 31.90 | 31.39 | 31.47 | 260,545 | -0.26(-0.82%) |
Sep 25, 2018 | 31.59 | 31.94 | 31.37 | 31.73 | 445,141 | +0.23(+0.72%) |
Sep 24, 2018 | 31.86 | 31.92 | 31.35 | 31.51 | 269,176 | -0.35(-1.09%) |
Sep 21, 2018 | 32.46 | 32.49 | 31.84 | 31.85 | 255,167 | -0.60(-1.85%) |
Sep 20, 2018 | 32.26 | 32.57 | 32.07 | 32.45 | 444,692 | +0.34(+1.05%) |
Sep 19, 2018 | 32.51 | 32.59 | 32.10 | 32.12 | 260,410 | -0.47(-1.44%) |
Sep 18, 2018 | 32.51 | 32.75 | 32.46 | 32.58 | 213,980 | -0.05(-0.16%) |
Sep 17, 2018 | 32.91 | 32.96 | 32.45 | 32.64 | 206,299 | -0.27(-0.82%) |
Sep 14, 2018 | 32.78 | 33.11 | 32.69 | 32.91 | 284,414 | +0.03(+0.11%) |
Sep 13, 2018 | 32.90 | 33.26 | 32.79 | 32.87 | 247,833 | +0.00(+0.00%) |
Sep 12, 2018 | 32.78 | 33.24 | 32.58 | 32.87 | 526,608 | +0.13(+0.40%) |
Sep 11, 2018 | 32.77 | 32.92 | 32.54 | 32.74 | 376,560 | +0.18(+0.56%) |
Sep 10, 2018 | 32.28 | 32.68 | 32.28 | 32.56 | 487,172 | +0.21(+0.64%) |
Sep 07, 2018 | 32.60 | 32.74 | 32.29 | 32.35 | 236,973 | -0.42(-1.27%) |
Sep 06, 2018 | 32.79 | 33.17 | 32.69 | 32.77 | 206,896 | -0.14(-0.42%) |
Sep 05, 2018 | 33.29 | 33.35 | 32.66 | 32.91 | 245,508 | -0.32(-0.97%) |
Sep 04, 2018 | 33.10 | 33.36 | 32.91 | 33.23 | 490,609 | +0.13(+0.39%) |
Aug 31, 2018 | 33.10 | 33.10 | 33.10 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.29 | 32.96 | 33.16 | 204,198 | +0.16(+0.50%) |
Aug 29, 2018 | 32.99 | 33.09 | 32.88 | 32.99 | 322,323 | +0.04(+0.13%) |
Aug 28, 2018 | 33.39 | 33.50 | 32.91 | 32.95 | 358,492 | -0.22(-0.65%) |
Aug 27, 2018 | 33.17 | 33.36 | 33.07 | 33.17 | 333,512 | +0.13(+0.39%) |
Aug 24, 2018 | 33.14 | 33.16 | 32.91 | 33.04 | 336,080 | +0.07(+0.21%) |
Aug 23, 2018 | 33.10 | 33.23 | 32.86 | 32.97 | 254,835 | -0.11(-0.34%) |
Aug 22, 2018 | 33.28 | 33.48 | 32.97 | 33.08 | 301,350 | -0.22(-0.67%) |
Aug 21, 2018 | 33.07 | 33.51 | 33.07 | 33.30 | 854,028 | +0.22(+0.65%) |
Aug 20, 2018 | 32.82 | 33.30 | 32.70 | 33.09 | 426,273 | +0.27(+0.82%) |
Aug 17, 2018 | 32.70 | 33.06 | 32.70 | 32.82 | 400,751 | +0.06(+0.18%) |
Aug 16, 2018 | 32.75 | 33.24 | 32.45 | 32.76 | 1,000,115 | +0.22(+0.66%) |
Aug 15, 2018 | 32.52 | 32.68 | 32.35 | 32.54 | 529,498 | -0.04(-0.13%) |
Aug 14, 2018 | 32.79 | 33.10 | 32.47 | 32.59 | 636,873 | -0.02(-0.05%) |
Aug 13, 2018 | 32.63 | 32.93 | 32.36 | 32.60 | 532,293 | +0.08(+0.24%) |
Aug 10, 2018 | 31.40 | 33.31 | 31.40 | 32.53 | 1,418,363 | +2.45(+8.13%) |
Aug 09, 2018 | 29.99 | 30.34 | 29.89 | 30.08 | 386,051 | +0.24(+0.81%) |
Aug 08, 2018 | 29.64 | 29.92 | 29.37 | 29.84 | 266,499 | +0.30(+1.02%) |
Aug 07, 2018 | 29.57 | 29.91 | 29.48 | 29.54 | 448,372 | -0.03(-0.12%) |
Aug 06, 2018 | 29.68 | 29.73 | 29.42 | 29.57 | 189,294 | -0.05(-0.18%) |
Aug 03, 2018 | 29.21 | 29.76 | 29.21 | 29.62 | 334,923 | +0.35(+1.18%) |
Aug 02, 2018 | 28.63 | 29.28 | 28.52 | 29.28 | 266,882 | +0.61(+2.14%) |