Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.80 | 28.80 | 27.98 | 28.05 | 4,238 | -0.57(-1.99%) |
Oct 30, 2018 | 27.75 | 28.63 | 27.75 | 28.62 | 2,437 | +0.20(+0.70%) |
Oct 29, 2018 | 28.35 | 28.42 | 27.51 | 28.42 | 5,139 | +0.32(+1.14%) |
Oct 26, 2018 | 28.44 | 28.70 | 27.31 | 28.10 | 4,800 | -0.59(-2.06%) |
Oct 25, 2018 | 28.10 | 28.71 | 28.00 | 28.69 | 8,585 | +0.60(+2.14%) |
Oct 24, 2018 | 28.63 | 28.67 | 27.65 | 28.09 | 5,309 | -0.53(-1.85%) |
Oct 23, 2018 | 28.77 | 29.10 | 27.60 | 28.62 | 15,428 | -0.43(-1.48%) |
Oct 22, 2018 | 28.38 | 29.09 | 28.13 | 29.05 | 5,946 | +0.77(+2.72%) |
Oct 19, 2018 | 28.70 | 28.70 | 24.20 | 28.28 | 9,600 | -0.38(-1.33%) |
Oct 18, 2018 | 25.57 | 29.09 | 25.50 | 28.66 | 14,982 | +2.89(+11.21%) |
Oct 17, 2018 | 27.00 | 27.00 | 25.32 | 25.77 | 6,775 | -1.21(-4.48%) |
Oct 16, 2018 | 26.96 | 27.00 | 26.55 | 26.98 | 11,988 | +0.14(+0.52%) |
Oct 15, 2018 | 26.14 | 28.62 | 25.94 | 26.84 | 5,715 | +0.79(+3.03%) |
Oct 12, 2018 | 25.48 | 28.59 | 25.48 | 26.05 | 7,500 | +0.84(+3.33%) |
Oct 11, 2018 | 24.27 | 25.21 | 23.51 | 25.21 | 11,269 | +0.94(+3.87%) |
Oct 10, 2018 | 25.80 | 27.59 | 24.20 | 24.27 | 23,335 | -1.53(-5.93%) |
Oct 09, 2018 | 26.82 | 26.82 | 24.50 | 25.80 | 13,576 | -1.00(-3.73%) |
Oct 08, 2018 | 28.00 | 28.03 | 26.33 | 26.80 | 9,539 | -1.20(-4.29%) |
Oct 05, 2018 | 28.76 | 28.76 | 25.88 | 28.00 | 6,100 | -0.75(-2.61%) |
Oct 04, 2018 | 28.84 | 29.05 | 28.30 | 28.75 | 4,582 | -0.07(-0.24%) |
Oct 03, 2018 | 28.87 | 29.94 | 27.72 | 28.82 | 14,755 | -0.06(-0.21%) |
Oct 02, 2018 | 28.66 | 29.81 | 28.13 | 28.88 | 7,077 | -0.07(-0.24%) |
Oct 01, 2018 | 29.13 | 29.70 | 28.48 | 28.95 | 7,254 | +0.19(+0.66%) |
Sep 28, 2018 | 29.08 | 29.08 | 27.55 | 28.76 | 18,100 | -0.09(-0.31%) |
Sep 27, 2018 | 29.07 | 29.48 | 28.60 | 28.85 | 9,220 | -0.03(-0.10%) |
Sep 26, 2018 | 29.19 | 29.20 | 28.76 | 28.88 | 2,706 | -0.11(-0.38%) |
Sep 25, 2018 | 28.65 | 29.56 | 28.00 | 28.99 | 13,176 | +0.13(+0.45%) |
Sep 24, 2018 | 29.58 | 29.58 | 26.41 | 28.86 | 11,315 | -0.93(-3.12%) |
Sep 21, 2018 | 30.67 | 30.68 | 29.00 | 29.79 | 146,100 | -0.98(-3.18%) |
Sep 20, 2018 | 30.02 | 31.00 | 29.71 | 30.77 | 36,203 | +0.94(+3.15%) |
Sep 19, 2018 | 29.39 | 30.00 | 28.74 | 29.83 | 13,467 | +0.58(+1.98%) |
Sep 18, 2018 | 29.03 | 29.55 | 28.69 | 29.25 | 26,865 | -0.06(-0.20%) |
Sep 17, 2018 | 29.00 | 29.86 | 26.61 | 29.31 | 40,423 | +0.91(+3.20%) |
Sep 14, 2018 | 25.26 | 28.52 | 25.26 | 28.40 | 64,000 | +3.05(+12.03%) |
Sep 13, 2018 | 25.11 | 25.50 | 24.00 | 25.35 | 25,155 | +0.48(+1.93%) |
Sep 12, 2018 | 24.25 | 24.99 | 23.41 | 24.87 | 22,050 | +1.07(+4.50%) |
Sep 11, 2018 | 21.50 | 23.95 | 21.27 | 23.80 | 37,799 | +2.30(+10.70%) |
Sep 10, 2018 | 21.50 | 22.16 | 21.49 | 21.50 | 23,997 | +0.00(+0.00%) |
Sep 07, 2018 | 20.94 | 21.75 | 20.94 | 21.50 | 22,800 | +0.54(+2.58%) |
Sep 06, 2018 | 21.68 | 22.18 | 20.38 | 20.96 | 29,122 | -0.89(-4.07%) |
Sep 05, 2018 | 24.00 | 24.00 | 21.70 | 21.85 | 44,431 | -2.13(-8.88%) |
Sep 04, 2018 | 24.39 | 24.50 | 23.53 | 23.98 | 10,820 | -0.74(-2.99%) |
Aug 31, 2018 | 24.72 | 24.72 | 24.72 | 0 | -0.49(-1.94%) | |
Aug 30, 2018 | 25.42 | 25.42 | 25.12 | 25.21 | 13,471 | -0.11(-0.43%) |
Aug 29, 2018 | 25.20 | 25.50 | 25.14 | 25.32 | 13,888 | +0.04(+0.16%) |
Aug 28, 2018 | 25.74 | 25.88 | 25.16 | 25.28 | 16,454 | -0.66(-2.54%) |
Aug 27, 2018 | 25.83 | 26.00 | 25.83 | 25.94 | 4,330 | -0.17(-0.65%) |
Aug 24, 2018 | 26.18 | 26.22 | 26.02 | 26.11 | 5,300 | -0.31(-1.17%) |
Aug 23, 2018 | 26.30 | 26.52 | 26.02 | 26.42 | 12,868 | +0.13(+0.49%) |
Aug 22, 2018 | 26.05 | 26.57 | 25.94 | 26.29 | 18,480 | +0.39(+1.51%) |
Aug 21, 2018 | 25.71 | 26.16 | 25.71 | 25.90 | 4,652 | +0.00(+0.00%) |
Aug 20, 2018 | 25.99 | 26.05 | 25.75 | 25.90 | 8,652 | -0.28(-1.07%) |
Aug 17, 2018 | 26.02 | 26.42 | 25.85 | 26.18 | 5,700 | +0.04(+0.15%) |
Aug 16, 2018 | 26.00 | 26.25 | 25.63 | 26.14 | 7,521 | +0.11(+0.42%) |
Aug 15, 2018 | 26.19 | 26.19 | 25.05 | 26.03 | 9,487 | +0.03(+0.12%) |
Aug 14, 2018 | 26.15 | 26.82 | 25.50 | 26.00 | 18,833 | +0.00(+0.00%) |
Aug 13, 2018 | 24.62 | 26.35 | 24.57 | 26.00 | 11,034 | +0.99(+3.96%) |
Aug 10, 2018 | 25.77 | 25.77 | 24.32 | 25.01 | 12,100 | -0.96(-3.70%) |
Aug 09, 2018 | 25.20 | 26.05 | 24.55 | 25.97 | 11,762 | +0.68(+2.69%) |
Aug 08, 2018 | 25.32 | 25.35 | 24.50 | 25.29 | 11,410 | +0.12(+0.48%) |
Aug 07, 2018 | 25.35 | 25.35 | 24.58 | 25.17 | 5,184 | +0.07(+0.28%) |
Aug 06, 2018 | 24.82 | 25.32 | 24.76 | 25.10 | 8,541 | -0.27(-1.06%) |
Aug 03, 2018 | 24.80 | 25.45 | 24.65 | 25.37 | 10,800 | +0.72(+2.92%) |
Aug 02, 2018 | 24.45 | 24.70 | 24.00 | 24.65 | 6,990 | +0.42(+1.73%) |