Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.46 | 25.64 | 24.46 | 25.64 | 6,922 | +1.86(+7.82%) |
Oct 30, 2018 | 24.46 | 24.64 | 23.78 | 23.78 | 2,152 | -0.67(-2.74%) |
Oct 29, 2018 | 24.31 | 24.70 | 24.08 | 24.45 | 5,231 | +0.87(+3.69%) |
Oct 26, 2018 | 23.86 | 24.32 | 23.25 | 23.58 | 15,300 | -0.42(-1.75%) |
Oct 25, 2018 | 24.00 | 24.80 | 23.58 | 24.00 | 15,121 | -1.00(-4.02%) |
Oct 24, 2018 | 24.39 | 25.00 | 24.39 | 25.00 | 7,472 | -0.20(-0.78%) |
Oct 23, 2018 | 25.15 | 25.47 | 24.27 | 25.20 | 3,645 | -0.68(-2.62%) |
Oct 22, 2018 | 26.26 | 26.26 | 25.78 | 25.88 | 2,932 | +0.69(+2.74%) |
Oct 19, 2018 | 26.02 | 26.20 | 25.19 | 25.19 | 5,500 | -0.82(-3.15%) |
Oct 18, 2018 | 26.15 | 26.48 | 26.01 | 26.01 | 3,873 | -0.41(-1.55%) |
Oct 17, 2018 | 27.06 | 27.16 | 26.29 | 26.42 | 2,687 | -1.08(-3.93%) |
Oct 16, 2018 | 27.09 | 27.50 | 27.00 | 27.50 | 8,655 | +1.34(+5.12%) |
Oct 15, 2018 | 23.99 | 26.16 | 23.99 | 26.16 | 4,198 | +2.03(+8.41%) |
Oct 12, 2018 | 23.92 | 24.13 | 23.52 | 24.13 | 8,200 | +1.96(+8.84%) |
Oct 11, 2018 | 24.06 | 24.13 | 22.17 | 22.17 | 30,684 | -2.14(-8.80%) |
Oct 10, 2018 | 25.15 | 25.15 | 24.31 | 24.31 | 3,787 | -1.19(-4.67%) |
Oct 09, 2018 | 25.15 | 26.00 | 25.04 | 25.50 | 7,246 | +0.50(+2.00%) |
Oct 08, 2018 | 25.11 | 25.12 | 24.46 | 25.00 | 7,451 | -0.27(-1.07%) |
Oct 05, 2018 | 25.26 | 25.94 | 25.09 | 25.27 | 6,700 | +0.09(+0.38%) |
Oct 04, 2018 | 25.16 | 25.65 | 24.71 | 25.18 | 14,731 | +1.27(+5.29%) |
Oct 03, 2018 | 23.87 | 24.16 | 23.64 | 23.91 | 15,232 | -1.09(-4.36%) |
Oct 02, 2018 | 24.54 | 25.17 | 24.54 | 25.00 | 4,894 | -0.18(-0.71%) |
Oct 01, 2018 | 25.20 | 25.50 | 24.59 | 25.18 | 11,721 | -1.31(-4.95%) |
Sep 28, 2018 | 26.51 | 26.51 | 26.44 | 26.49 | 800 | -0.30(-1.12%) |
Sep 27, 2018 | 27.28 | 27.28 | 26.69 | 26.79 | 2,747 | -0.71(-2.58%) |
Sep 26, 2018 | 27.51 | 27.58 | 27.46 | 27.50 | 10,367 | -0.53(-1.89%) |
Sep 25, 2018 | 27.69 | 28.03 | 27.69 | 28.03 | 4,168 | +0.39(+1.41%) |
Sep 24, 2018 | 27.72 | 27.72 | 27.35 | 27.64 | 2,198 | +0.13(+0.47%) |
Sep 21, 2018 | 27.71 | 27.71 | 27.51 | 27.51 | 700 | -0.67(-2.38%) |
Sep 20, 2018 | 27.58 | 28.32 | 27.15 | 28.18 | 14,165 | +0.58(+2.10%) |
Sep 19, 2018 | 27.99 | 27.99 | 27.15 | 27.60 | 4,688 | -0.96(-3.36%) |
Sep 18, 2018 | 27.52 | 28.56 | 27.17 | 28.56 | 11,610 | +1.08(+3.93%) |
Sep 17, 2018 | 27.60 | 27.60 | 27.30 | 27.48 | 1,348 | -0.14(-0.52%) |
Sep 14, 2018 | 27.80 | 28.06 | 27.61 | 27.62 | 4,000 | -0.19(-0.67%) |
Sep 13, 2018 | 27.51 | 27.81 | 27.51 | 27.81 | 2,230 | -0.30(-1.06%) |
Sep 12, 2018 | 27.67 | 28.11 | 27.67 | 28.11 | 694 | +0.61(+2.22%) |
Sep 11, 2018 | 27.66 | 27.77 | 27.27 | 27.50 | 3,827 | -0.45(-1.61%) |
Sep 10, 2018 | 27.76 | 27.96 | 27.40 | 27.95 | 6,812 | +0.41(+1.49%) |
Sep 07, 2018 | 28.00 | 28.40 | 27.54 | 27.54 | 5,600 | -0.96(-3.37%) |
Sep 06, 2018 | 29.07 | 29.07 | 28.36 | 28.50 | 6,143 | -1.06(-3.59%) |
Sep 05, 2018 | 29.47 | 29.95 | 29.31 | 29.56 | 3,961 | +0.45(+1.55%) |
Sep 04, 2018 | 29.95 | 30.15 | 29.11 | 29.11 | 11,854 | -1.36(-4.46%) |
Aug 31, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.76(+2.56%) | |
Aug 30, 2018 | 30.53 | 30.89 | 29.71 | 29.71 | 13,757 | -0.99(-3.22%) |
Aug 29, 2018 | 31.06 | 31.23 | 30.70 | 30.70 | 9,181 | -1.01(-3.19%) |
Aug 28, 2018 | 31.47 | 32.18 | 31.34 | 31.71 | 8,992 | +0.55(+1.77%) |
Aug 27, 2018 | 30.85 | 31.71 | 30.52 | 31.16 | 17,462 | +1.88(+6.42%) |
Aug 24, 2018 | 29.80 | 30.13 | 29.28 | 29.28 | 10,900 | -0.62(-2.07%) |
Aug 23, 2018 | 29.24 | 29.90 | 29.12 | 29.90 | 19,294 | +1.80(+6.40%) |
Aug 22, 2018 | 28.65 | 28.65 | 28.10 | 28.10 | 5,929 | +0.20(+0.72%) |
Aug 21, 2018 | 28.54 | 28.62 | 27.10 | 27.90 | 10,648 | -0.06(-0.21%) |
Aug 20, 2018 | 27.96 | 28.15 | 27.75 | 27.96 | 6,664 | +0.14(+0.50%) |
Aug 17, 2018 | 28.18 | 28.22 | 27.55 | 27.82 | 15,800 | -0.85(-2.95%) |
Aug 16, 2018 | 28.50 | 28.93 | 28.00 | 28.67 | 22,524 | +0.06(+0.22%) |
Aug 15, 2018 | 28.64 | 28.68 | 28.38 | 28.60 | 1,788 | -0.46(-1.57%) |
Aug 14, 2018 | 29.62 | 29.62 | 28.99 | 29.06 | 7,870 | +0.86(+3.05%) |
Aug 13, 2018 | 29.53 | 29.53 | 28.19 | 28.20 | 9,169 | -1.25(-4.24%) |
Aug 10, 2018 | 29.39 | 29.45 | 29.17 | 29.45 | 1,900 | -0.12(-0.42%) |
Aug 09, 2018 | 29.57 | 29.57 | 29.57 | 29.57 | 482 | -0.09(-0.29%) |
Aug 08, 2018 | 29.98 | 29.99 | 28.97 | 29.66 | 9,323 | -0.15(-0.50%) |
Aug 07, 2018 | 30.05 | 30.48 | 29.81 | 29.81 | 2,028 | +0.41(+1.39%) |
Aug 06, 2018 | 29.25 | 29.40 | 29.25 | 29.40 | 1,910 | -0.02(-0.07%) |
Aug 03, 2018 | 30.29 | 30.29 | 29.30 | 29.42 | 7,400 | -0.87(-2.87%) |
Aug 02, 2018 | 29.83 | 30.29 | 29.44 | 30.29 | 6,548 | -0.57(-1.85%) |