Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.45 | 26.45 | 24.63 | 24.68 | 142,416 | -1.56(-5.94%) |
Oct 30, 2018 | 25.53 | 26.47 | 25.00 | 26.23 | 41,073 | +0.74(+2.90%) |
Oct 29, 2018 | 25.45 | 26.26 | 25.14 | 25.49 | 43,000 | +0.23(+0.93%) |
Oct 26, 2018 | 25.35 | 25.99 | 25.14 | 25.26 | 53,482 | -0.31(-1.22%) |
Oct 25, 2018 | 25.25 | 25.87 | 25.25 | 25.57 | 42,180 | +0.34(+1.35%) |
Oct 24, 2018 | 25.89 | 26.68 | 25.20 | 25.23 | 44,710 | -0.67(-2.59%) |
Oct 23, 2018 | 25.68 | 26.28 | 24.92 | 25.90 | 61,197 | -0.01(-0.04%) |
Oct 22, 2018 | 25.34 | 26.48 | 25.25 | 25.91 | 56,402 | +0.65(+2.58%) |
Oct 19, 2018 | 25.85 | 26.43 | 25.04 | 25.26 | 45,475 | -0.58(-2.26%) |
Oct 18, 2018 | 25.87 | 26.30 | 25.05 | 25.84 | 63,941 | -0.16(-0.60%) |
Oct 17, 2018 | 26.12 | 26.12 | 25.20 | 26.00 | 51,066 | -0.19(-0.74%) |
Oct 16, 2018 | 26.24 | 26.62 | 25.54 | 26.19 | 50,918 | +0.08(+0.30%) |
Oct 15, 2018 | 25.74 | 26.41 | 25.35 | 26.12 | 53,247 | +0.37(+1.44%) |
Oct 12, 2018 | 25.74 | 25.99 | 24.99 | 25.75 | 70,728 | +0.33(+1.30%) |
Oct 11, 2018 | 25.43 | 26.30 | 25.28 | 25.42 | 81,679 | -0.08(-0.31%) |
Oct 10, 2018 | 26.06 | 26.35 | 25.38 | 25.49 | 63,184 | -0.57(-2.20%) |
Oct 09, 2018 | 25.45 | 26.52 | 25.15 | 26.07 | 103,138 | +0.62(+2.45%) |
Oct 08, 2018 | 24.91 | 25.64 | 24.66 | 25.44 | 57,106 | +0.65(+2.63%) |
Oct 05, 2018 | 25.42 | 25.95 | 24.60 | 24.79 | 77,195 | -0.53(-2.08%) |
Oct 04, 2018 | 26.10 | 26.19 | 25.20 | 25.32 | 49,694 | -0.87(-3.31%) |
Oct 03, 2018 | 26.76 | 26.76 | 25.93 | 26.18 | 60,452 | -0.39(-1.47%) |
Oct 02, 2018 | 27.23 | 27.42 | 26.57 | 26.57 | 119,266 | -0.69(-2.54%) |
Oct 01, 2018 | 28.07 | 28.12 | 26.92 | 27.27 | 82,474 | -0.76(-2.71%) |
Sep 28, 2018 | 28.43 | 28.43 | 27.77 | 28.03 | 76,374 | -0.39(-1.37%) |
Sep 27, 2018 | 27.79 | 28.55 | 27.69 | 28.42 | 59,880 | +0.63(+2.28%) |
Sep 26, 2018 | 27.80 | 28.08 | 27.60 | 27.78 | 55,462 | +0.03(+0.11%) |
Sep 25, 2018 | 28.12 | 29.03 | 27.56 | 27.75 | 67,572 | -0.31(-1.11%) |
Sep 24, 2018 | 28.45 | 29.31 | 27.99 | 28.07 | 72,934 | -0.47(-1.64%) |
Sep 21, 2018 | 29.11 | 29.32 | 28.41 | 28.53 | 192,784 | -0.58(-2.01%) |
Sep 20, 2018 | 29.68 | 29.68 | 28.73 | 29.12 | 68,943 | -0.55(-1.84%) |
Sep 19, 2018 | 29.64 | 30.12 | 29.38 | 29.66 | 75,420 | +0.04(+0.13%) |
Sep 18, 2018 | 29.44 | 29.73 | 29.21 | 29.62 | 102,261 | +0.19(+0.66%) |
Sep 17, 2018 | 28.67 | 30.02 | 28.67 | 29.43 | 122,499 | +0.71(+2.48%) |
Sep 14, 2018 | 29.49 | 29.64 | 28.67 | 28.72 | 51,737 | -0.76(-2.58%) |
Sep 13, 2018 | 29.77 | 29.93 | 29.27 | 29.48 | 82,315 | -0.19(-0.62%) |
Sep 12, 2018 | 31.44 | 31.46 | 29.54 | 29.66 | 139,643 | -1.78(-5.67%) |
Sep 11, 2018 | 29.81 | 31.48 | 29.76 | 31.45 | 117,799 | +1.54(+5.15%) |
Sep 10, 2018 | 29.91 | 29.99 | 29.36 | 29.91 | 84,886 | +0.20(+0.69%) |
Sep 07, 2018 | 29.63 | 30.05 | 29.27 | 29.70 | 73,089 | +0.04(+0.13%) |
Sep 06, 2018 | 30.44 | 30.79 | 29.62 | 29.66 | 42,982 | -0.74(-2.44%) |
Sep 05, 2018 | 30.13 | 30.62 | 29.95 | 30.40 | 193,962 | +0.27(+0.91%) |
Sep 04, 2018 | 30.15 | 30.34 | 29.59 | 30.13 | 172,885 | -0.01(-0.03%) |
Aug 31, 2018 | 30.14 | 30.14 | 30.14 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.61 | 30.97 | 29.80 | 30.17 | 92,990 | -0.52(-1.71%) |
Aug 29, 2018 | 31.69 | 31.88 | 30.50 | 30.69 | 82,928 | -1.15(-3.60%) |
Aug 28, 2018 | 31.97 | 32.54 | 31.53 | 31.84 | 71,234 | +0.17(+0.52%) |
Aug 27, 2018 | 32.84 | 32.84 | 30.90 | 31.68 | 89,573 | -0.92(-2.83%) |
Aug 24, 2018 | 30.25 | 32.97 | 30.25 | 32.60 | 153,040 | +2.82(+9.46%) |
Aug 23, 2018 | 33.24 | 33.91 | 28.76 | 29.78 | 268,366 | -1.80(-5.69%) |
Aug 22, 2018 | 31.04 | 32.02 | 31.00 | 31.58 | 198,128 | +0.53(+1.72%) |
Aug 21, 2018 | 30.54 | 31.92 | 29.73 | 31.04 | 173,122 | +0.50(+1.62%) |
Aug 20, 2018 | 29.27 | 30.87 | 29.27 | 30.55 | 144,595 | +1.27(+4.35%) |
Aug 17, 2018 | 28.66 | 29.65 | 28.41 | 29.28 | 73,175 | +0.55(+1.93%) |
Aug 16, 2018 | 28.71 | 29.05 | 28.45 | 28.72 | 40,660 | +0.08(+0.27%) |
Aug 15, 2018 | 29.63 | 29.78 | 28.26 | 28.64 | 62,564 | -1.09(-3.66%) |
Aug 14, 2018 | 28.61 | 29.82 | 28.58 | 29.73 | 76,395 | +1.15(+4.01%) |
Aug 13, 2018 | 28.15 | 28.71 | 27.66 | 28.59 | 57,070 | +0.46(+1.62%) |
Aug 10, 2018 | 27.74 | 28.28 | 27.59 | 28.13 | 61,545 | +0.40(+1.44%) |
Aug 09, 2018 | 27.64 | 28.10 | 27.52 | 27.73 | 57,428 | +0.13(+0.46%) |
Aug 08, 2018 | 27.64 | 27.74 | 27.33 | 27.60 | 62,169 | +0.02(+0.07%) |
Aug 07, 2018 | 27.78 | 27.89 | 27.49 | 27.58 | 54,856 | -0.10(-0.35%) |
Aug 06, 2018 | 27.70 | 27.84 | 27.29 | 27.68 | 44,816 | +0.04(+0.14%) |
Aug 03, 2018 | 27.95 | 28.72 | 26.64 | 27.64 | 67,514 | -0.30(-1.08%) |
Aug 02, 2018 | 27.30 | 28.07 | 27.30 | 27.94 | 81,954 | +0.53(+1.95%) |