Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.78 | 24.68 | 23.46 | 24.06 | 8,117,322 | +0.59(+2.51%) |
Oct 30, 2018 | 23.51 | 23.93 | 23.36 | 23.47 | 5,572,783 | +0.00(+0.00%) |
Oct 29, 2018 | 23.91 | 24.50 | 23.14 | 23.47 | 1,482,355 | -0.13(-0.55%) |
Oct 26, 2018 | 24.11 | 24.25 | 23.31 | 23.60 | 1,495,100 | -0.86(-3.52%) |
Oct 25, 2018 | 24.53 | 24.89 | 24.39 | 24.46 | 2,487,497 | +0.03(+0.12%) |
Oct 24, 2018 | 25.60 | 25.67 | 24.37 | 24.43 | 2,826,316 | -1.17(-4.57%) |
Oct 23, 2018 | 25.21 | 25.70 | 24.55 | 25.60 | 3,294,861 | -0.12(-0.47%) |
Oct 22, 2018 | 25.71 | 25.86 | 25.49 | 25.72 | 1,141,294 | +0.13(+0.51%) |
Oct 19, 2018 | 26.09 | 26.30 | 25.49 | 25.59 | 1,506,700 | -0.34(-1.31%) |
Oct 18, 2018 | 26.02 | 26.18 | 25.75 | 25.93 | 1,449,833 | -0.18(-0.69%) |
Oct 17, 2018 | 25.76 | 26.16 | 25.61 | 26.11 | 1,253,666 | +0.34(+1.32%) |
Oct 16, 2018 | 25.27 | 25.79 | 24.97 | 25.77 | 1,728,140 | +0.62(+2.47%) |
Oct 15, 2018 | 24.96 | 25.45 | 24.83 | 25.15 | 1,734,851 | +0.10(+0.40%) |
Oct 12, 2018 | 25.62 | 25.80 | 24.82 | 25.05 | 2,820,700 | -0.13(-0.52%) |
Oct 11, 2018 | 25.87 | 25.97 | 25.05 | 25.18 | 1,737,926 | -0.68(-2.63%) |
Oct 10, 2018 | 27.11 | 27.49 | 25.80 | 25.86 | 2,106,009 | -1.32(-4.86%) |
Oct 09, 2018 | 27.25 | 27.55 | 26.94 | 27.18 | 2,643,232 | -0.69(-2.48%) |
Oct 08, 2018 | 27.80 | 28.06 | 27.30 | 27.87 | 1,919,865 | -0.01(-0.04%) |
Oct 05, 2018 | 28.41 | 29.06 | 27.70 | 27.88 | 3,111,600 | -1.55(-5.27%) |
Oct 04, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 2,379,232 | -0.17(-0.57%) |
Oct 03, 2018 | 29.65 | 29.98 | 29.42 | 29.60 | 2,289,989 | +0.04(+0.14%) |
Oct 02, 2018 | 29.70 | 29.90 | 29.51 | 29.56 | 2,789,154 | -0.23(-0.77%) |
Oct 01, 2018 | 30.79 | 30.88 | 29.62 | 29.79 | 3,280,554 | -0.97(-3.15%) |
Sep 28, 2018 | 29.73 | 30.93 | 29.71 | 30.76 | 2,585,500 | +0.98(+3.29%) |
Sep 27, 2018 | 30.12 | 30.18 | 29.63 | 29.78 | 2,172,930 | -0.33(-1.10%) |
Sep 26, 2018 | 30.25 | 30.30 | 30.00 | 30.11 | 3,069,507 | -0.05(-0.17%) |
Sep 25, 2018 | 30.17 | 30.33 | 30.07 | 30.16 | 3,096,169 | +0.00(+0.00%) |
Sep 24, 2018 | 30.41 | 30.67 | 29.84 | 30.16 | 2,377,569 | -0.36(-1.18%) |
Sep 21, 2018 | 30.58 | 30.70 | 30.35 | 30.52 | 2,990,600 | -0.01(-0.03%) |
Sep 20, 2018 | 30.20 | 30.64 | 30.11 | 30.53 | 3,232,812 | +0.44(+1.46%) |
Sep 19, 2018 | 29.66 | 30.19 | 29.66 | 30.09 | 2,228,190 | +0.49(+1.66%) |
Sep 18, 2018 | 30.30 | 30.32 | 29.46 | 29.60 | 2,475,353 | -0.65(-2.15%) |
Sep 17, 2018 | 30.27 | 30.44 | 30.14 | 30.25 | 1,499,869 | -0.03(-0.10%) |
Sep 14, 2018 | 30.84 | 30.86 | 30.17 | 30.28 | 2,332,700 | -0.55(-1.78%) |
Sep 13, 2018 | 31.13 | 31.35 | 30.56 | 30.83 | 1,438,919 | -0.30(-0.96%) |
Sep 12, 2018 | 30.83 | 31.34 | 30.73 | 31.13 | 1,750,834 | +0.28(+0.91%) |
Sep 11, 2018 | 30.49 | 30.99 | 30.18 | 30.85 | 1,034,132 | +0.28(+0.92%) |
Sep 10, 2018 | 30.60 | 30.75 | 30.34 | 30.57 | 701,374 | +0.03(+0.10%) |
Sep 07, 2018 | 30.88 | 30.91 | 30.44 | 30.54 | 625,100 | -0.36(-1.17%) |
Sep 06, 2018 | 31.25 | 31.38 | 30.81 | 30.90 | 779,909 | -0.33(-1.06%) |
Sep 05, 2018 | 31.25 | 31.65 | 31.07 | 31.23 | 852,847 | -0.13(-0.41%) |
Sep 04, 2018 | 31.56 | 31.77 | 31.35 | 31.36 | 879,489 | -0.33(-1.04%) |
Aug 31, 2018 | 31.69 | 31.69 | 31.69 | 0 | +0.13(+0.41%) | |
Aug 30, 2018 | 31.83 | 31.96 | 31.50 | 31.56 | 938,764 | -0.29(-0.91%) |
Aug 29, 2018 | 31.66 | 31.90 | 31.48 | 31.85 | 619,695 | +0.20(+0.63%) |
Aug 28, 2018 | 31.27 | 31.77 | 31.23 | 31.65 | 1,755,571 | +0.39(+1.25%) |
Aug 27, 2018 | 31.01 | 31.52 | 30.95 | 31.26 | 999,851 | +0.38(+1.23%) |
Aug 24, 2018 | 30.73 | 30.95 | 30.53 | 30.88 | 783,900 | +0.29(+0.95%) |
Aug 23, 2018 | 30.63 | 30.79 | 30.49 | 30.59 | 1,263,698 | -0.06(-0.20%) |
Aug 22, 2018 | 31.06 | 31.06 | 30.31 | 30.65 | 1,393,930 | -0.42(-1.35%) |
Aug 21, 2018 | 31.18 | 31.35 | 31.01 | 31.07 | 721,372 | -0.14(-0.45%) |
Aug 20, 2018 | 30.89 | 31.24 | 30.65 | 31.21 | 794,354 | +0.33(+1.07%) |
Aug 17, 2018 | 30.74 | 30.98 | 30.59 | 30.88 | 1,055,200 | +0.14(+0.46%) |
Aug 16, 2018 | 30.97 | 31.08 | 30.71 | 30.74 | 820,772 | -0.10(-0.32%) |
Aug 15, 2018 | 31.04 | 31.23 | 30.46 | 30.84 | 452,727 | -0.36(-1.15%) |
Aug 14, 2018 | 31.49 | 31.75 | 31.16 | 31.20 | 608,549 | -0.18(-0.57%) |
Aug 13, 2018 | 31.61 | 31.70 | 31.23 | 31.38 | 737,665 | -0.19(-0.60%) |
Aug 10, 2018 | 31.80 | 31.96 | 31.56 | 31.57 | 1,028,800 | -0.40(-1.25%) |
Aug 09, 2018 | 31.63 | 31.98 | 31.46 | 31.97 | 882,655 | +0.26(+0.82%) |
Aug 08, 2018 | 31.69 | 31.97 | 31.51 | 31.71 | 794,246 | +0.14(+0.44%) |
Aug 07, 2018 | 31.29 | 31.58 | 31.23 | 31.57 | 679,441 | +0.26(+0.83%) |
Aug 06, 2018 | 30.20 | 31.43 | 30.15 | 31.31 | 945,252 | -0.33(-1.04%) |
Aug 03, 2018 | 31.56 | 31.87 | 31.34 | 31.64 | 809,200 | +0.04(+0.13%) |
Aug 02, 2018 | 31.79 | 31.92 | 31.57 | 31.60 | 819,150 | -0.28(-0.88%) |