Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.40 | 26.00 | 24.60 | 26.00 | 1,742 | +1.00(+4.00%) |
Oct 30, 2018 | 25.00 | 26.20 | 24.20 | 25.00 | 3,085 | -0.20(-0.79%) |
Oct 29, 2018 | 25.20 | 26.00 | 24.40 | 25.20 | 2,541 | +0.00(+0.00%) |
Oct 26, 2018 | 26.00 | 26.00 | 24.00 | 25.20 | 5,415 | -0.80(-3.08%) |
Oct 25, 2018 | 26.00 | 26.60 | 25.20 | 26.00 | 4,040 | -0.60(-2.26%) |
Oct 24, 2018 | 27.80 | 27.80 | 22.80 | 26.60 | 12,079 | -1.40(-5.00%) |
Oct 23, 2018 | 27.40 | 28.40 | 27.00 | 28.00 | 4,225 | +0.60(+2.19%) |
Oct 22, 2018 | 28.00 | 28.00 | 26.60 | 27.40 | 7,656 | -0.80(-2.84%) |
Oct 19, 2018 | 28.80 | 29.80 | 27.20 | 28.20 | 15,550 | -0.60(-2.08%) |
Oct 18, 2018 | 28.58 | 34.00 | 26.60 | 28.80 | 124,773 | +1.00(+3.60%) |
Oct 17, 2018 | 28.00 | 28.80 | 27.40 | 27.80 | 1,606 | +0.00(+0.00%) |
Oct 16, 2018 | 27.60 | 28.80 | 27.20 | 27.80 | 2,526 | +0.20(+0.72%) |
Oct 15, 2018 | 27.60 | 28.40 | 27.60 | 27.60 | 1,087 | +0.00(+0.00%) |
Oct 12, 2018 | 27.20 | 27.80 | 27.20 | 27.60 | 1,500 | +0.60(+2.22%) |
Oct 11, 2018 | 26.80 | 28.00 | 26.80 | 27.00 | 788 | +0.20(+0.75%) |
Oct 10, 2018 | 28.00 | 28.00 | 26.60 | 26.80 | 2,181 | -0.40(-1.47%) |
Oct 09, 2018 | 27.60 | 29.36 | 27.20 | 27.20 | 2,501 | -0.80(-2.86%) |
Oct 08, 2018 | 28.40 | 28.82 | 27.80 | 28.00 | 1,686 | -0.60(-2.10%) |
Oct 05, 2018 | 29.00 | 30.00 | 27.40 | 28.60 | 6,640 | -2.00(-6.54%) |
Oct 04, 2018 | 30.20 | 34.60 | 29.40 | 30.60 | 47,128 | +1.80(+6.25%) |
Oct 03, 2018 | 27.40 | 28.80 | 27.40 | 28.80 | 2,318 | +1.40(+5.11%) |
Oct 02, 2018 | 27.80 | 28.14 | 27.40 | 27.40 | 1,142 | -0.60(-2.14%) |
Oct 01, 2018 | 27.80 | 28.20 | 27.40 | 28.00 | 1,617 | +0.60(+2.19%) |
Sep 28, 2018 | 28.00 | 28.00 | 26.00 | 27.40 | 5,405 | +0.20(+0.74%) |
Sep 27, 2018 | 27.40 | 28.20 | 27.20 | 27.20 | 1,237 | +0.20(+0.74%) |
Sep 26, 2018 | 27.30 | 27.55 | 26.95 | 27.00 | 2,845 | -0.20(-0.74%) |
Sep 25, 2018 | 27.40 | 27.60 | 26.81 | 27.20 | 4,419 | +0.00(+0.00%) |
Sep 24, 2018 | 28.24 | 28.24 | 27.20 | 27.20 | 1,785 | +0.00(+0.00%) |
Sep 21, 2018 | 27.60 | 28.40 | 27.20 | 27.20 | 1,655 | -0.40(-1.45%) |
Sep 20, 2018 | 27.51 | 28.76 | 27.41 | 27.60 | 1,450 | -0.20(-0.72%) |
Sep 19, 2018 | 28.20 | 28.59 | 27.40 | 27.80 | 3,126 | -1.00(-3.47%) |
Sep 18, 2018 | 28.20 | 29.00 | 28.20 | 28.80 | 446 | +0.80(+2.86%) |
Sep 17, 2018 | 27.80 | 29.60 | 27.80 | 28.00 | 697 | -0.40(-1.41%) |
Sep 14, 2018 | 27.60 | 30.00 | 27.20 | 28.40 | 1,340 | +0.40(+1.43%) |
Sep 13, 2018 | 27.20 | 29.20 | 27.20 | 28.00 | 4,529 | +0.80(+2.94%) |
Sep 12, 2018 | 28.80 | 29.20 | 27.00 | 27.20 | 5,656 | -1.60(-5.56%) |
Sep 11, 2018 | 30.00 | 30.40 | 28.60 | 28.80 | 2,402 | -1.20(-4.00%) |
Sep 10, 2018 | 31.40 | 31.80 | 30.00 | 30.00 | 3,493 | -0.60(-1.96%) |
Sep 07, 2018 | 31.00 | 32.00 | 29.20 | 30.60 | 5,820 | +2.00(+6.99%) |
Sep 06, 2018 | 29.80 | 31.98 | 28.60 | 28.60 | 9,178 | -1.00(-3.38%) |
Sep 05, 2018 | 32.20 | 37.40 | 29.60 | 29.60 | 37,904 | -1.80(-5.73%) |
Sep 04, 2018 | 31.20 | 31.40 | 29.60 | 31.40 | 1,932 | +0.80(+2.61%) |
Aug 31, 2018 | 30.60 | 30.60 | 30.60 | 0 | -0.81(-2.57%) | |
Aug 30, 2018 | 31.20 | 32.00 | 29.81 | 31.41 | 1,154 | +1.21(+3.99%) |
Aug 29, 2018 | 30.20 | 32.28 | 29.86 | 30.20 | 3,423 | -0.20(-0.66%) |
Aug 28, 2018 | 30.60 | 31.20 | 29.00 | 30.40 | 1,574 | +0.20(+0.66%) |
Aug 27, 2018 | 31.00 | 32.00 | 30.00 | 30.20 | 2,091 | -0.80(-2.58%) |
Aug 24, 2018 | 32.00 | 32.00 | 30.60 | 31.00 | 235 | -0.80(-2.52%) |
Aug 23, 2018 | 32.00 | 32.00 | 31.02 | 31.80 | 754 | +0.00(+0.00%) |
Aug 22, 2018 | 32.00 | 32.00 | 30.40 | 31.80 | 945 | +1.60(+5.30%) |
Aug 21, 2018 | 32.00 | 32.00 | 29.60 | 30.20 | 963 | +0.20(+0.67%) |
Aug 20, 2018 | 29.40 | 33.00 | 29.00 | 30.00 | 4,489 | +1.00(+3.45%) |
Aug 17, 2018 | 31.80 | 32.20 | 29.00 | 29.00 | 1,125 | -3.40(-10.49%) |
Aug 16, 2018 | 30.86 | 32.40 | 30.86 | 32.40 | 162 | +1.20(+3.85%) |
Aug 15, 2018 | 31.07 | 32.20 | 30.70 | 31.20 | 781 | +0.40(+1.30%) |
Aug 14, 2018 | 31.40 | 32.40 | 30.80 | 30.80 | 1,264 | -0.80(-2.53%) |
Aug 13, 2018 | 31.40 | 32.80 | 31.40 | 31.60 | 627 | +0.00(+0.00%) |
Aug 10, 2018 | 31.20 | 33.00 | 31.00 | 31.60 | 675 | +0.40(+1.28%) |
Aug 09, 2018 | 31.60 | 32.00 | 30.00 | 31.20 | 1,252 | +0.00(+0.00%) |
Aug 08, 2018 | 31.40 | 32.20 | 30.00 | 31.20 | 2,283 | -0.60(-1.88%) |
Aug 07, 2018 | 31.60 | 32.80 | 31.60 | 31.80 | 1,465 | -0.40(-1.25%) |
Aug 06, 2018 | 32.80 | 33.00 | 32.02 | 32.20 | 631 | -0.60(-1.83%) |
Aug 03, 2018 | 31.40 | 32.80 | 31.40 | 32.80 | 675 | +0.89(+2.78%) |
Aug 02, 2018 | 32.00 | 32.60 | 30.80 | 31.91 | 1,291 | -0.09(-0.28%) |