Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.76 | 28.04 | 27.08 | 27.22 | 53,754 | -0.29(-1.07%) |
Oct 30, 2018 | 27.55 | 27.64 | 27.09 | 27.51 | 26,831 | +0.02(+0.07%) |
Oct 29, 2018 | 27.48 | 27.63 | 26.84 | 27.49 | 40,976 | +0.55(+2.04%) |
Oct 26, 2018 | 26.40 | 27.47 | 26.10 | 26.94 | 45,394 | +0.27(+1.00%) |
Oct 25, 2018 | 25.58 | 26.91 | 25.58 | 26.68 | 64,405 | +1.18(+4.64%) |
Oct 24, 2018 | 27.24 | 27.24 | 25.42 | 25.49 | 54,836 | -1.53(-5.66%) |
Oct 23, 2018 | 27.12 | 27.49 | 26.86 | 27.03 | 35,792 | -0.38(-1.37%) |
Oct 22, 2018 | 27.91 | 27.91 | 27.30 | 27.40 | 54,696 | -0.46(-1.64%) |
Oct 19, 2018 | 28.12 | 28.33 | 27.79 | 27.86 | 41,247 | -0.43(-1.52%) |
Oct 18, 2018 | 29.06 | 29.06 | 28.09 | 28.29 | 29,577 | -0.55(-1.91%) |
Oct 17, 2018 | 28.76 | 28.89 | 28.24 | 28.84 | 41,823 | +0.00(+0.00%) |
Oct 16, 2018 | 28.36 | 29.14 | 28.00 | 28.84 | 46,468 | +0.59(+2.09%) |
Oct 15, 2018 | 27.89 | 28.34 | 27.80 | 28.25 | 44,059 | +0.32(+1.14%) |
Oct 12, 2018 | 29.07 | 29.40 | 27.52 | 27.93 | 62,763 | -0.94(-3.25%) |
Oct 11, 2018 | 29.00 | 29.39 | 28.86 | 28.87 | 60,781 | -0.25(-0.87%) |
Oct 10, 2018 | 29.29 | 29.79 | 29.09 | 29.12 | 52,403 | -0.17(-0.59%) |
Oct 09, 2018 | 29.54 | 29.74 | 29.11 | 29.29 | 49,728 | -0.06(-0.22%) |
Oct 08, 2018 | 29.11 | 29.48 | 28.88 | 29.36 | 33,701 | +0.19(+0.65%) |
Oct 05, 2018 | 29.70 | 29.74 | 29.01 | 29.17 | 36,822 | -0.49(-1.66%) |
Oct 04, 2018 | 29.79 | 30.02 | 29.56 | 29.66 | 28,870 | -0.11(-0.37%) |
Oct 03, 2018 | 29.19 | 29.92 | 29.19 | 29.77 | 41,786 | +0.60(+2.06%) |
Oct 02, 2018 | 29.43 | 29.81 | 28.86 | 29.17 | 35,737 | -0.46(-1.57%) |
Oct 01, 2018 | 30.25 | 30.28 | 29.51 | 29.63 | 25,452 | -0.57(-1.90%) |
Sep 28, 2018 | 30.05 | 30.34 | 30.05 | 30.20 | 32,865 | +0.09(+0.30%) |
Sep 27, 2018 | 30.30 | 30.52 | 30.02 | 30.11 | 33,782 | -0.23(-0.75%) |
Sep 26, 2018 | 30.98 | 30.98 | 30.20 | 30.34 | 61,242 | -0.64(-2.06%) |
Sep 25, 2018 | 31.39 | 31.43 | 30.93 | 30.98 | 30,839 | -0.27(-0.87%) |
Sep 24, 2018 | 31.71 | 31.75 | 31.02 | 31.25 | 45,694 | -0.59(-1.86%) |
Sep 21, 2018 | 31.84 | 32.25 | 31.75 | 31.84 | 91,232 | -0.05(-0.14%) |
Sep 20, 2018 | 31.80 | 32.02 | 31.69 | 31.89 | 34,358 | +0.41(+1.30%) |
Sep 19, 2018 | 31.57 | 32.02 | 31.48 | 31.48 | 36,197 | -0.09(-0.29%) |
Sep 18, 2018 | 31.75 | 31.75 | 31.52 | 31.57 | 28,901 | -0.18(-0.57%) |
Sep 17, 2018 | 32.16 | 32.16 | 31.61 | 31.75 | 28,966 | -0.32(-0.99%) |
Sep 14, 2018 | 31.64 | 32.16 | 31.64 | 32.07 | 27,369 | +0.27(+0.86%) |
Sep 13, 2018 | 32.30 | 32.30 | 31.75 | 31.80 | 39,004 | -0.41(-1.27%) |
Sep 12, 2018 | 32.66 | 32.66 | 31.96 | 32.21 | 60,094 | -0.41(-1.26%) |
Sep 11, 2018 | 32.48 | 32.66 | 32.46 | 32.62 | 50,189 | +0.18(+0.56%) |
Sep 10, 2018 | 32.52 | 32.66 | 32.36 | 32.43 | 65,789 | -0.05(-0.14%) |
Sep 07, 2018 | 32.30 | 32.52 | 32.21 | 32.48 | 41,659 | +0.18(+0.56%) |
Sep 06, 2018 | 32.11 | 32.43 | 32.11 | 32.30 | 38,894 | +0.09(+0.28%) |
Sep 05, 2018 | 32.07 | 32.25 | 31.98 | 32.21 | 62,671 | +0.23(+0.71%) |
Sep 04, 2018 | 31.75 | 32.07 | 31.57 | 31.98 | 42,431 | +0.14(+0.43%) |
Aug 31, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.18(+0.57%) | |
Aug 30, 2018 | 31.48 | 31.84 | 31.39 | 31.66 | 23,471 | +0.05(+0.14%) |
Aug 29, 2018 | 31.71 | 32.16 | 31.25 | 31.61 | 41,386 | -0.14(-0.43%) |
Aug 28, 2018 | 32.16 | 32.16 | 31.71 | 31.75 | 21,202 | -0.36(-1.13%) |
Aug 27, 2018 | 32.21 | 32.48 | 32.07 | 32.11 | 24,165 | -0.05(-0.14%) |
Aug 24, 2018 | 32.16 | 32.57 | 32.11 | 32.16 | 33,415 | -0.09(-0.28%) |
Aug 23, 2018 | 32.39 | 32.66 | 32.21 | 32.25 | 38,349 | -0.41(-1.25%) |
Aug 22, 2018 | 32.71 | 32.78 | 32.39 | 32.66 | 24,275 | -0.09(-0.28%) |
Aug 21, 2018 | 32.30 | 32.98 | 32.30 | 32.75 | 23,370 | +0.36(+1.12%) |
Aug 20, 2018 | 32.48 | 32.62 | 32.16 | 32.39 | 24,173 | -0.05(-0.14%) |
Aug 17, 2018 | 32.48 | 33.21 | 32.39 | 32.43 | 76,393 | +0.05(+0.14%) |
Aug 16, 2018 | 31.66 | 32.51 | 31.66 | 32.39 | 58,280 | +0.82(+2.59%) |
Aug 15, 2018 | 32.11 | 32.11 | 31.48 | 31.57 | 38,949 | -0.50(-1.56%) |
Aug 14, 2018 | 31.80 | 32.30 | 31.48 | 32.07 | 41,275 | +0.23(+0.71%) |
Aug 13, 2018 | 32.07 | 32.21 | 31.57 | 31.84 | 45,532 | +0.00(+0.00%) |
Aug 10, 2018 | 31.75 | 32.02 | 31.43 | 31.84 | 40,779 | +0.05(+0.14%) |
Aug 09, 2018 | 31.75 | 31.93 | 31.59 | 31.80 | 20,484 | +0.09(+0.29%) |
Aug 08, 2018 | 31.40 | 31.80 | 31.16 | 31.71 | 16,872 | +0.27(+0.87%) |
Aug 07, 2018 | 31.66 | 31.93 | 31.25 | 31.43 | 30,073 | -0.27(-0.86%) |
Aug 06, 2018 | 31.71 | 31.93 | 31.48 | 31.71 | 26,446 | +0.05(+0.14%) |
Aug 03, 2018 | 32.52 | 32.52 | 31.61 | 31.66 | 24,291 | -0.82(-2.52%) |
Aug 02, 2018 | 32.39 | 32.71 | 32.16 | 32.48 | 29,298 | -0.05(-0.14%) |