Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.44 | 25.93 | 25.34 | 25.79 | 561,331 | +0.65(+2.58%) |
Oct 30, 2018 | 25.12 | 25.24 | 24.92 | 25.14 | 549,604 | +0.03(+0.11%) |
Oct 29, 2018 | 25.34 | 25.56 | 24.89 | 25.11 | 628,399 | -0.04(-0.15%) |
Oct 26, 2018 | 25.31 | 25.50 | 24.97 | 25.15 | 702,140 | -0.44(-1.73%) |
Oct 25, 2018 | 25.82 | 25.84 | 25.53 | 25.59 | 958,228 | -0.11(-0.44%) |
Oct 24, 2018 | 26.31 | 26.53 | 25.70 | 25.70 | 568,945 | -0.77(-2.91%) |
Oct 23, 2018 | 26.52 | 26.74 | 26.20 | 26.48 | 658,796 | -0.46(-1.71%) |
Oct 22, 2018 | 27.19 | 27.19 | 26.86 | 26.94 | 365,823 | -0.12(-0.45%) |
Oct 19, 2018 | 27.27 | 27.29 | 26.90 | 27.06 | 439,289 | -0.08(-0.31%) |
Oct 18, 2018 | 27.33 | 27.41 | 27.03 | 27.14 | 1,122,607 | -0.19(-0.69%) |
Oct 17, 2018 | 27.14 | 27.41 | 26.88 | 27.33 | 1,612,216 | +0.16(+0.59%) |
Oct 16, 2018 | 26.62 | 27.22 | 26.53 | 27.17 | 981,629 | +0.75(+2.85%) |
Oct 15, 2018 | 26.28 | 26.55 | 26.26 | 26.42 | 437,645 | +0.01(+0.04%) |
Oct 12, 2018 | 26.82 | 26.87 | 26.03 | 26.41 | 590,538 | -0.01(-0.04%) |
Oct 11, 2018 | 26.59 | 26.70 | 26.37 | 26.42 | 1,089,154 | -0.26(-0.99%) |
Oct 10, 2018 | 27.74 | 27.74 | 26.67 | 26.68 | 710,621 | -1.09(-3.93%) |
Oct 09, 2018 | 27.86 | 28.10 | 27.65 | 27.77 | 877,706 | -0.16(-0.57%) |
Oct 08, 2018 | 28.03 | 28.12 | 27.71 | 27.93 | 418,475 | -0.17(-0.60%) |
Oct 05, 2018 | 28.15 | 28.31 | 27.98 | 28.10 | 649,953 | -0.13(-0.47%) |
Oct 04, 2018 | 28.61 | 28.61 | 28.05 | 28.23 | 1,185,125 | -0.47(-1.64%) |
Oct 03, 2018 | 28.46 | 28.80 | 28.46 | 28.70 | 787,337 | +0.23(+0.79%) |
Oct 02, 2018 | 28.54 | 28.56 | 28.29 | 28.48 | 558,242 | -0.06(-0.20%) |
Oct 01, 2018 | 28.86 | 28.93 | 28.41 | 28.54 | 641,804 | -0.26(-0.91%) |
Sep 28, 2018 | 28.70 | 28.95 | 28.70 | 28.80 | 448,324 | +0.00(+0.00%) |
Sep 27, 2018 | 28.79 | 28.99 | 28.74 | 28.80 | 613,212 | -0.02(-0.07%) |
Sep 26, 2018 | 28.86 | 29.04 | 28.81 | 28.82 | 423,416 | +0.00(+0.00%) |
Sep 25, 2018 | 28.91 | 28.97 | 28.69 | 28.82 | 546,291 | -0.08(-0.26%) |
Sep 24, 2018 | 28.96 | 29.02 | 28.82 | 28.89 | 693,575 | -0.12(-0.42%) |
Sep 21, 2018 | 28.82 | 29.13 | 28.80 | 29.02 | 1,611,118 | +0.19(+0.65%) |
Sep 20, 2018 | 28.54 | 28.84 | 28.39 | 28.83 | 961,123 | +0.42(+1.49%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.30 | 28.40 | 430,524 | -0.10(-0.36%) |
Sep 18, 2018 | 28.31 | 28.69 | 28.31 | 28.51 | 969,916 | +0.00(+0.00%) |
Sep 17, 2018 | 28.74 | 28.85 | 28.30 | 28.51 | 812,949 | -0.27(-0.95%) |
Sep 14, 2018 | 28.93 | 28.98 | 28.75 | 28.78 | 645,276 | -0.13(-0.46%) |
Sep 13, 2018 | 28.98 | 29.04 | 28.76 | 28.91 | 359,067 | +0.04(+0.13%) |
Sep 12, 2018 | 28.41 | 28.90 | 28.32 | 28.87 | 631,505 | +0.47(+1.66%) |
Sep 11, 2018 | 28.43 | 28.47 | 28.26 | 28.40 | 484,817 | +0.00(+0.00%) |
Sep 10, 2018 | 28.40 | 28.46 | 28.29 | 28.40 | 518,878 | +0.01(+0.03%) |
Sep 07, 2018 | 28.56 | 28.64 | 28.34 | 28.39 | 1,024,938 | -0.17(-0.61%) |
Sep 06, 2018 | 28.51 | 28.61 | 28.37 | 28.57 | 500,801 | +0.06(+0.20%) |
Sep 05, 2018 | 28.57 | 28.59 | 28.38 | 28.51 | 619,334 | -0.23(-0.78%) |
Sep 04, 2018 | 28.73 | 28.94 | 28.56 | 28.74 | 915,983 | -0.02(-0.07%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.31(+1.09%) | |
Aug 30, 2018 | 28.57 | 28.70 | 28.34 | 28.45 | 523,970 | -0.23(-0.79%) |
Aug 29, 2018 | 28.41 | 28.69 | 28.41 | 28.67 | 646,370 | +0.25(+0.89%) |
Aug 28, 2018 | 28.72 | 28.75 | 28.38 | 28.42 | 560,979 | -0.25(-0.88%) |
Aug 27, 2018 | 28.68 | 28.84 | 28.63 | 28.67 | 343,972 | +0.04(+0.13%) |
Aug 24, 2018 | 28.51 | 28.69 | 28.47 | 28.63 | 364,723 | +0.23(+0.79%) |
Aug 23, 2018 | 28.77 | 28.83 | 28.40 | 28.41 | 489,909 | -0.38(-1.30%) |
Aug 22, 2018 | 28.69 | 28.89 | 28.67 | 28.78 | 359,093 | +0.09(+0.33%) |
Aug 21, 2018 | 28.80 | 28.96 | 28.66 | 28.69 | 378,324 | -0.14(-0.49%) |
Aug 20, 2018 | 28.67 | 28.93 | 28.61 | 28.83 | 474,304 | +0.19(+0.66%) |
Aug 17, 2018 | 28.36 | 28.71 | 28.24 | 28.64 | 445,276 | +0.29(+1.03%) |
Aug 16, 2018 | 28.60 | 28.62 | 28.33 | 28.35 | 659,819 | -0.07(-0.23%) |
Aug 15, 2018 | 27.92 | 28.46 | 27.86 | 28.42 | 1,057,507 | +0.38(+1.34%) |
Aug 14, 2018 | 27.69 | 28.22 | 27.52 | 28.04 | 1,476,800 | -0.33(-1.16%) |
Aug 13, 2018 | 28.42 | 28.68 | 28.32 | 28.37 | 724,384 | -0.12(-0.43%) |
Aug 10, 2018 | 28.46 | 28.50 | 28.15 | 28.49 | 1,019,905 | -0.08(-0.26%) |
Aug 09, 2018 | 28.27 | 28.64 | 28.15 | 28.57 | 1,208,863 | +0.27(+0.96%) |
Aug 08, 2018 | 28.62 | 29.09 | 28.16 | 28.30 | 1,594,480 | -1.01(-3.46%) |
Aug 07, 2018 | 29.39 | 29.44 | 29.11 | 29.31 | 1,115,265 | -0.05(-0.16%) |
Aug 06, 2018 | 28.98 | 29.38 | 28.92 | 29.36 | 748,735 | +0.38(+1.33%) |
Aug 03, 2018 | 28.89 | 29.05 | 28.62 | 28.97 | 556,302 | +0.07(+0.23%) |
Aug 02, 2018 | 28.72 | 28.94 | 28.58 | 28.91 | 835,419 | +0.05(+0.16%) |