Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.47 | 24.30 | 23.47 | 23.95 | 20,820 | +0.36(+1.55%) |
Oct 30, 2018 | 22.97 | 23.61 | 22.97 | 23.59 | 33,835 | +0.21(+0.88%) |
Oct 29, 2018 | 23.25 | 23.94 | 23.01 | 23.38 | 51,009 | -0.16(-0.68%) |
Oct 26, 2018 | 23.04 | 23.82 | 23.04 | 23.54 | 33,700 | -0.36(-1.49%) |
Oct 25, 2018 | 23.24 | 24.00 | 23.24 | 23.89 | 38,810 | +0.05(+0.23%) |
Oct 24, 2018 | 24.02 | 24.52 | 23.61 | 23.84 | 13,174 | -0.61(-2.51%) |
Oct 23, 2018 | 24.44 | 24.83 | 24.17 | 24.45 | 31,241 | -1.21(-4.70%) |
Oct 22, 2018 | 25.90 | 25.90 | 25.39 | 25.66 | 17,379 | -0.34(-1.29%) |
Oct 19, 2018 | 26.45 | 26.69 | 25.88 | 26.00 | 23,400 | -0.20(-0.76%) |
Oct 18, 2018 | 26.87 | 26.87 | 26.11 | 26.20 | 55,226 | -1.05(-3.85%) |
Oct 17, 2018 | 27.05 | 27.59 | 27.05 | 27.25 | 40,340 | -0.25(-0.93%) |
Oct 16, 2018 | 27.68 | 27.68 | 27.13 | 27.50 | 19,565 | +0.30(+1.10%) |
Oct 15, 2018 | 26.95 | 27.42 | 26.95 | 27.20 | 15,293 | +0.05(+0.18%) |
Oct 12, 2018 | 27.82 | 27.82 | 26.75 | 27.15 | 29,600 | -0.12(-0.44%) |
Oct 11, 2018 | 27.33 | 27.76 | 26.99 | 27.27 | 16,828 | -0.54(-1.94%) |
Oct 10, 2018 | 28.23 | 28.31 | 27.81 | 27.81 | 13,481 | -2.43(-8.02%) |
Oct 09, 2018 | 30.04 | 30.43 | 30.04 | 30.23 | 15,380 | +0.09(+0.28%) |
Oct 08, 2018 | 30.18 | 30.18 | 29.80 | 30.15 | 11,929 | +0.31(+1.06%) |
Oct 05, 2018 | 30.41 | 30.41 | 29.70 | 29.84 | 13,100 | -0.41(-1.37%) |
Oct 04, 2018 | 30.50 | 30.50 | 30.13 | 30.25 | 13,424 | -0.41(-1.32%) |
Oct 03, 2018 | 31.00 | 31.00 | 30.59 | 30.66 | 12,204 | +0.03(+0.08%) |
Oct 02, 2018 | 30.77 | 30.77 | 30.63 | 30.63 | 12,731 | -0.03(-0.10%) |
Oct 01, 2018 | 30.50 | 30.73 | 30.50 | 30.66 | 9,116 | +0.35(+1.15%) |
Sep 28, 2018 | 30.22 | 30.68 | 30.22 | 30.31 | 14,600 | -0.52(-1.67%) |
Sep 27, 2018 | 30.95 | 31.00 | 30.82 | 30.82 | 10,622 | +0.43(+1.40%) |
Sep 26, 2018 | 30.80 | 30.80 | 29.89 | 30.40 | 7,692 | +0.56(+1.88%) |
Sep 25, 2018 | 30.21 | 30.21 | 29.79 | 29.84 | 9,757 | +0.29(+0.96%) |
Sep 24, 2018 | 29.99 | 29.99 | 29.50 | 29.55 | 11,067 | -0.16(-0.52%) |
Sep 21, 2018 | 29.67 | 29.76 | 29.55 | 29.71 | 11,700 | -0.54(-1.80%) |
Sep 20, 2018 | 30.28 | 30.34 | 30.16 | 30.25 | 8,680 | +0.00(+0.02%) |
Sep 19, 2018 | 29.69 | 30.32 | 29.69 | 30.25 | 7,696 | +0.16(+0.55%) |
Sep 18, 2018 | 30.20 | 30.20 | 29.78 | 30.09 | 23,093 | +1.39(+4.86%) |
Sep 17, 2018 | 28.71 | 28.80 | 28.68 | 28.69 | 28,475 | -0.04(-0.16%) |
Sep 14, 2018 | 28.54 | 28.84 | 28.54 | 28.73 | 14,200 | +0.41(+1.47%) |
Sep 13, 2018 | 28.55 | 28.55 | 28.24 | 28.32 | 12,279 | +0.07(+0.25%) |
Sep 12, 2018 | 28.11 | 28.26 | 27.99 | 28.25 | 17,680 | +0.00(+0.00%) |
Sep 11, 2018 | 27.98 | 28.40 | 27.98 | 28.25 | 37,036 | -0.49(-1.70%) |
Sep 10, 2018 | 28.48 | 29.75 | 28.47 | 28.74 | 26,827 | +0.63(+2.24%) |
Sep 07, 2018 | 28.12 | 28.45 | 28.03 | 28.11 | 20,700 | -0.24(-0.85%) |
Sep 06, 2018 | 28.23 | 28.37 | 28.23 | 28.35 | 15,336 | +0.19(+0.66%) |
Sep 05, 2018 | 28.14 | 28.23 | 28.11 | 28.16 | 8,049 | -0.22(-0.78%) |
Sep 04, 2018 | 28.37 | 28.46 | 28.29 | 28.39 | 12,333 | -0.94(-3.22%) |
Aug 31, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 29.76 | 29.76 | 29.10 | 29.25 | 15,378 | -0.30(-1.02%) |
Aug 29, 2018 | 29.45 | 29.72 | 29.35 | 29.55 | 9,114 | +0.10(+0.34%) |
Aug 28, 2018 | 29.81 | 29.81 | 29.31 | 29.45 | 11,987 | +0.13(+0.46%) |
Aug 27, 2018 | 29.30 | 29.38 | 29.23 | 29.32 | 7,789 | +0.73(+2.54%) |
Aug 24, 2018 | 28.58 | 28.75 | 28.58 | 28.59 | 15,200 | -0.11(-0.38%) |
Aug 23, 2018 | 28.61 | 28.71 | 28.48 | 28.70 | 16,480 | -0.17(-0.59%) |
Aug 22, 2018 | 28.95 | 28.95 | 28.81 | 28.87 | 11,209 | +0.07(+0.24%) |
Aug 21, 2018 | 28.73 | 28.89 | 28.65 | 28.80 | 16,214 | +0.13(+0.45%) |
Aug 20, 2018 | 28.43 | 28.67 | 28.43 | 28.67 | 13,371 | +0.57(+2.03%) |
Aug 17, 2018 | 27.05 | 28.42 | 27.05 | 28.10 | 11,300 | +0.12(+0.41%) |
Aug 16, 2018 | 27.96 | 28.09 | 27.96 | 27.98 | 13,879 | -0.01(-0.04%) |
Aug 15, 2018 | 27.94 | 28.07 | 27.91 | 28.00 | 9,407 | -0.48(-1.70%) |
Aug 14, 2018 | 28.50 | 28.68 | 28.30 | 28.48 | 40,644 | +0.54(+1.91%) |
Aug 13, 2018 | 28.14 | 28.15 | 27.83 | 27.95 | 30,917 | -0.20(-0.69%) |
Aug 10, 2018 | 28.25 | 28.48 | 28.05 | 28.14 | 13,300 | -0.35(-1.23%) |
Aug 09, 2018 | 28.92 | 28.92 | 28.49 | 28.49 | 11,511 | -0.06(-0.21%) |
Aug 08, 2018 | 28.59 | 28.64 | 28.40 | 28.55 | 9,946 | +0.02(+0.07%) |
Aug 07, 2018 | 28.57 | 28.57 | 28.41 | 28.53 | 21,637 | +0.58(+2.06%) |
Aug 06, 2018 | 28.24 | 28.24 | 27.91 | 27.95 | 11,753 | -0.25(-0.87%) |
Aug 03, 2018 | 28.08 | 28.20 | 28.02 | 28.20 | 16,600 | -0.52(-1.79%) |
Aug 02, 2018 | 28.16 | 29.04 | 28.16 | 28.71 | 11,667 | +1.82(+6.79%) |