Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.75 | 26.76 | 26.23 | 26.31 | 1,017,199 | -0.12(-0.45%) |
Oct 30, 2018 | 26.21 | 26.66 | 26.01 | 26.43 | 717,858 | +0.34(+1.31%) |
Oct 29, 2018 | 25.43 | 26.43 | 25.43 | 26.09 | 737,057 | +0.82(+3.27%) |
Oct 26, 2018 | 25.08 | 25.47 | 24.60 | 25.27 | 733,631 | -0.21(-0.81%) |
Oct 25, 2018 | 24.86 | 25.89 | 24.67 | 25.47 | 1,184,036 | +0.36(+1.42%) |
Oct 24, 2018 | 25.99 | 26.04 | 25.06 | 25.12 | 836,493 | -1.01(-3.86%) |
Oct 23, 2018 | 25.85 | 26.54 | 25.85 | 26.12 | 597,090 | -0.10(-0.36%) |
Oct 22, 2018 | 26.84 | 27.08 | 26.04 | 26.22 | 444,290 | -0.54(-2.02%) |
Oct 19, 2018 | 26.80 | 27.20 | 26.60 | 26.76 | 544,046 | -0.17(-0.65%) |
Oct 18, 2018 | 27.29 | 27.47 | 26.84 | 26.93 | 483,774 | -0.43(-1.57%) |
Oct 17, 2018 | 27.08 | 27.61 | 26.81 | 27.36 | 426,693 | +0.13(+0.50%) |
Oct 16, 2018 | 27.06 | 27.27 | 26.50 | 27.23 | 511,798 | +0.24(+0.88%) |
Oct 15, 2018 | 26.63 | 27.19 | 26.50 | 26.99 | 545,922 | +0.30(+1.13%) |
Oct 12, 2018 | 27.57 | 27.90 | 25.93 | 26.69 | 908,593 | -0.63(-2.32%) |
Oct 11, 2018 | 28.15 | 28.23 | 27.31 | 27.32 | 624,588 | -0.88(-3.12%) |
Oct 10, 2018 | 28.63 | 29.00 | 28.19 | 28.20 | 500,075 | -0.43(-1.50%) |
Oct 09, 2018 | 28.61 | 28.76 | 28.42 | 28.63 | 488,866 | -0.06(-0.19%) |
Oct 08, 2018 | 28.39 | 28.82 | 28.19 | 28.69 | 335,734 | +0.27(+0.95%) |
Oct 05, 2018 | 28.79 | 28.81 | 28.33 | 28.42 | 431,102 | -0.22(-0.78%) |
Oct 04, 2018 | 28.77 | 29.10 | 28.26 | 28.64 | 756,056 | -0.17(-0.58%) |
Oct 03, 2018 | 28.24 | 28.86 | 28.08 | 28.81 | 1,453,688 | +0.63(+2.25%) |
Oct 02, 2018 | 28.36 | 28.45 | 28.04 | 28.17 | 715,727 | -0.21(-0.73%) |
Oct 01, 2018 | 29.11 | 29.23 | 28.31 | 28.38 | 593,961 | -0.46(-1.60%) |
Sep 28, 2018 | 28.68 | 29.01 | 28.60 | 28.84 | 663,167 | +0.12(+0.41%) |
Sep 27, 2018 | 29.00 | 29.23 | 28.68 | 28.72 | 498,289 | -0.16(-0.55%) |
Sep 26, 2018 | 29.83 | 29.87 | 28.76 | 28.88 | 668,253 | -0.87(-2.93%) |
Sep 25, 2018 | 29.75 | 29.87 | 29.59 | 29.75 | 432,515 | +0.08(+0.27%) |
Sep 24, 2018 | 30.19 | 30.19 | 29.39 | 29.67 | 407,866 | -0.52(-1.71%) |
Sep 21, 2018 | 30.30 | 30.62 | 30.03 | 30.19 | 1,935,929 | -0.24(-0.78%) |
Sep 20, 2018 | 30.23 | 30.54 | 30.19 | 30.42 | 762,038 | +0.36(+1.19%) |
Sep 19, 2018 | 29.95 | 30.50 | 29.95 | 30.07 | 560,264 | +0.12(+0.40%) |
Sep 18, 2018 | 30.26 | 30.26 | 29.95 | 29.95 | 478,168 | -0.28(-0.92%) |
Sep 17, 2018 | 30.66 | 30.78 | 30.15 | 30.23 | 568,840 | -0.40(-1.30%) |
Sep 14, 2018 | 30.26 | 30.94 | 30.15 | 30.62 | 626,485 | +0.44(+1.45%) |
Sep 13, 2018 | 30.62 | 30.70 | 30.11 | 30.19 | 363,212 | -0.36(-1.19%) |
Sep 12, 2018 | 30.83 | 30.83 | 30.31 | 30.55 | 450,993 | -0.24(-0.77%) |
Sep 11, 2018 | 30.87 | 30.98 | 30.71 | 30.79 | 313,963 | -0.08(-0.25%) |
Sep 10, 2018 | 31.02 | 31.18 | 30.87 | 30.87 | 251,002 | -0.08(-0.25%) |
Sep 07, 2018 | 30.94 | 30.98 | 30.69 | 30.94 | 364,840 | +0.04(+0.13%) |
Sep 06, 2018 | 30.90 | 31.14 | 30.83 | 30.90 | 369,760 | -0.04(-0.13%) |
Sep 05, 2018 | 30.98 | 31.06 | 30.79 | 30.94 | 363,728 | +0.00(+0.00%) |
Sep 04, 2018 | 30.94 | 31.06 | 30.65 | 30.94 | 334,429 | -0.04(-0.13%) |
Aug 31, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.35(+1.16%) | |
Aug 30, 2018 | 30.75 | 30.94 | 30.49 | 30.63 | 260,493 | -0.16(-0.51%) |
Aug 29, 2018 | 30.59 | 30.90 | 30.47 | 30.79 | 411,863 | +0.20(+0.64%) |
Aug 28, 2018 | 30.75 | 30.79 | 30.39 | 30.59 | 400,262 | -0.24(-0.77%) |
Aug 27, 2018 | 31.14 | 31.34 | 30.77 | 30.83 | 334,368 | -0.24(-0.76%) |
Aug 24, 2018 | 31.14 | 31.30 | 30.98 | 31.06 | 272,136 | -0.04(-0.13%) |
Aug 23, 2018 | 31.22 | 31.26 | 30.87 | 31.10 | 304,644 | -0.16(-0.50%) |
Aug 22, 2018 | 31.18 | 31.34 | 30.98 | 31.26 | 365,806 | +0.00(+0.00%) |
Aug 21, 2018 | 31.02 | 31.42 | 30.83 | 31.26 | 295,747 | +0.35(+1.15%) |
Aug 20, 2018 | 30.94 | 31.02 | 30.63 | 30.90 | 357,973 | +0.00(+0.00%) |
Aug 17, 2018 | 30.55 | 30.94 | 30.36 | 30.90 | 298,205 | +0.28(+0.90%) |
Aug 16, 2018 | 30.24 | 30.87 | 30.12 | 30.63 | 327,202 | +0.39(+1.30%) |
Aug 15, 2018 | 30.55 | 30.71 | 30.06 | 30.24 | 600,511 | -0.47(-1.54%) |
Aug 14, 2018 | 30.20 | 31.02 | 30.20 | 30.71 | 578,567 | +0.59(+1.96%) |
Aug 13, 2018 | 30.08 | 30.39 | 29.96 | 30.12 | 471,503 | +0.00(+0.00%) |
Aug 10, 2018 | 29.84 | 30.28 | 29.80 | 30.12 | 292,482 | +0.04(+0.13%) |
Aug 09, 2018 | 30.16 | 30.39 | 29.96 | 30.08 | 492,847 | -0.16(-0.52%) |
Aug 08, 2018 | 29.92 | 30.30 | 29.72 | 30.24 | 327,476 | +0.28(+0.92%) |
Aug 07, 2018 | 29.88 | 30.24 | 29.86 | 29.96 | 346,411 | +0.08(+0.26%) |
Aug 06, 2018 | 29.80 | 30.00 | 29.59 | 29.88 | 381,419 | +0.12(+0.40%) |
Aug 03, 2018 | 30.08 | 30.37 | 29.65 | 29.76 | 524,815 | -0.47(-1.56%) |
Aug 02, 2018 | 29.49 | 30.39 | 29.33 | 30.24 | 718,014 | +0.67(+2.26%) |