Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.65 | 25.71 | 25.08 | 25.41 | 428,452 | +0.07(+0.28%) |
Oct 30, 2018 | 24.71 | 25.38 | 23.76 | 25.34 | 399,185 | +0.35(+1.40%) |
Oct 29, 2018 | 23.46 | 28.50 | 23.46 | 24.99 | 840,143 | +2.43(+10.77%) |
Oct 26, 2018 | 22.32 | 22.90 | 22.17 | 22.56 | 380,700 | -0.08(-0.35%) |
Oct 25, 2018 | 22.50 | 22.90 | 22.41 | 22.64 | 381,742 | +0.24(+1.07%) |
Oct 24, 2018 | 23.76 | 23.87 | 22.36 | 22.40 | 316,942 | -1.42(-5.96%) |
Oct 23, 2018 | 23.18 | 24.07 | 22.76 | 23.82 | 444,014 | +0.17(+0.72%) |
Oct 22, 2018 | 23.41 | 24.37 | 23.41 | 23.65 | 266,757 | +0.29(+1.24%) |
Oct 19, 2018 | 24.04 | 24.04 | 23.28 | 23.36 | 416,200 | -0.72(-2.99%) |
Oct 18, 2018 | 24.65 | 24.66 | 24.04 | 24.08 | 126,027 | -0.76(-3.06%) |
Oct 17, 2018 | 25.10 | 25.13 | 24.43 | 24.84 | 108,830 | -0.38(-1.51%) |
Oct 16, 2018 | 25.15 | 25.49 | 24.88 | 25.22 | 104,937 | +0.33(+1.33%) |
Oct 15, 2018 | 24.70 | 25.28 | 24.66 | 24.89 | 125,547 | +0.16(+0.65%) |
Oct 12, 2018 | 25.11 | 25.15 | 24.69 | 24.73 | 276,900 | +0.00(+0.00%) |
Oct 11, 2018 | 24.87 | 25.50 | 24.71 | 24.73 | 427,522 | -0.16(-0.64%) |
Oct 10, 2018 | 26.43 | 26.43 | 24.83 | 24.89 | 383,093 | -1.57(-5.93%) |
Oct 09, 2018 | 27.69 | 28.00 | 26.35 | 26.46 | 286,393 | -1.38(-4.96%) |
Oct 08, 2018 | 27.93 | 28.03 | 27.34 | 27.84 | 295,088 | -0.25(-0.89%) |
Oct 05, 2018 | 28.18 | 28.42 | 27.69 | 28.09 | 245,900 | -0.18(-0.64%) |
Oct 04, 2018 | 28.52 | 28.63 | 27.90 | 28.27 | 211,954 | -0.30(-1.05%) |
Oct 03, 2018 | 28.45 | 28.73 | 28.05 | 28.57 | 264,964 | +0.07(+0.25%) |
Oct 02, 2018 | 29.00 | 29.28 | 28.24 | 28.50 | 268,770 | -0.56(-1.93%) |
Oct 01, 2018 | 29.98 | 29.98 | 28.92 | 29.06 | 235,200 | -0.66(-2.22%) |
Sep 28, 2018 | 29.90 | 30.41 | 29.56 | 29.72 | 361,500 | -0.28(-0.93%) |
Sep 27, 2018 | 29.35 | 30.01 | 29.04 | 30.00 | 267,183 | +0.76(+2.60%) |
Sep 26, 2018 | 29.52 | 29.52 | 28.41 | 29.24 | 388,963 | -0.34(-1.15%) |
Sep 25, 2018 | 29.44 | 29.87 | 28.98 | 29.58 | 449,571 | -0.04(-0.14%) |
Sep 24, 2018 | 29.57 | 29.92 | 29.35 | 29.62 | 430,676 | -0.15(-0.50%) |
Sep 21, 2018 | 29.48 | 30.12 | 29.08 | 29.77 | 566,800 | +0.49(+1.67%) |
Sep 20, 2018 | 28.84 | 29.38 | 28.59 | 29.28 | 201,515 | +0.68(+2.38%) |
Sep 19, 2018 | 28.05 | 28.86 | 28.00 | 28.60 | 149,330 | +0.45(+1.60%) |
Sep 18, 2018 | 28.47 | 28.52 | 27.96 | 28.15 | 261,839 | -0.39(-1.37%) |
Sep 17, 2018 | 28.38 | 28.73 | 28.16 | 28.54 | 293,275 | +0.11(+0.39%) |
Sep 14, 2018 | 27.59 | 28.70 | 27.59 | 28.43 | 373,900 | +0.87(+3.16%) |
Sep 13, 2018 | 28.34 | 28.46 | 27.53 | 27.56 | 138,121 | -0.66(-2.34%) |
Sep 12, 2018 | 28.06 | 28.65 | 28.02 | 28.22 | 184,929 | +0.18(+0.64%) |
Sep 11, 2018 | 28.28 | 28.55 | 27.64 | 28.04 | 133,974 | -0.39(-1.37%) |
Sep 10, 2018 | 28.69 | 28.82 | 28.17 | 28.43 | 85,145 | -0.11(-0.39%) |
Sep 07, 2018 | 28.40 | 28.83 | 28.02 | 28.54 | 130,000 | +0.04(+0.14%) |
Sep 06, 2018 | 29.38 | 29.49 | 28.40 | 28.50 | 129,790 | -0.84(-2.86%) |
Sep 05, 2018 | 29.39 | 29.60 | 28.96 | 29.34 | 133,470 | -0.15(-0.51%) |
Sep 04, 2018 | 29.83 | 29.83 | 29.06 | 29.49 | 168,455 | -0.44(-1.47%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 30.73 | 30.73 | 29.74 | 29.85 | 132,768 | -0.78(-2.55%) |
Aug 29, 2018 | 30.52 | 30.78 | 30.12 | 30.63 | 172,157 | +0.02(+0.07%) |
Aug 28, 2018 | 31.20 | 31.20 | 29.93 | 30.61 | 261,267 | -0.50(-1.61%) |
Aug 27, 2018 | 30.63 | 31.36 | 30.63 | 31.11 | 190,183 | +0.53(+1.73%) |
Aug 24, 2018 | 29.32 | 31.02 | 29.32 | 30.58 | 404,500 | +1.42(+4.87%) |
Aug 23, 2018 | 31.24 | 31.33 | 29.13 | 29.16 | 709,133 | -2.19(-6.99%) |
Aug 22, 2018 | 32.64 | 32.67 | 31.28 | 31.35 | 228,812 | -1.36(-4.16%) |
Aug 21, 2018 | 32.72 | 33.03 | 32.57 | 32.71 | 108,611 | +0.09(+0.28%) |
Aug 20, 2018 | 32.37 | 32.81 | 32.17 | 32.62 | 135,765 | +0.40(+1.24%) |
Aug 17, 2018 | 31.42 | 32.38 | 31.30 | 32.22 | 229,400 | +0.74(+2.35%) |
Aug 16, 2018 | 31.48 | 31.89 | 31.41 | 31.48 | 155,433 | +0.17(+0.54%) |
Aug 15, 2018 | 31.00 | 31.36 | 30.89 | 31.31 | 142,314 | +0.16(+0.51%) |
Aug 14, 2018 | 31.63 | 31.81 | 31.09 | 31.15 | 235,631 | -0.37(-1.17%) |
Aug 13, 2018 | 31.35 | 31.74 | 31.20 | 31.52 | 132,384 | +0.01(+0.03%) |
Aug 10, 2018 | 31.33 | 31.90 | 30.87 | 31.51 | 163,500 | -0.07(-0.22%) |
Aug 09, 2018 | 32.39 | 32.57 | 31.45 | 31.58 | 171,526 | -0.85(-2.62%) |
Aug 08, 2018 | 31.73 | 32.65 | 31.71 | 32.43 | 202,691 | +0.62(+1.95%) |
Aug 07, 2018 | 31.38 | 31.93 | 31.29 | 31.81 | 206,402 | +0.44(+1.40%) |
Aug 06, 2018 | 30.84 | 31.83 | 30.78 | 31.37 | 377,459 | +0.28(+0.90%) |
Aug 03, 2018 | 34.88 | 34.88 | 30.44 | 31.09 | 626,900 | -3.73(-10.71%) |
Aug 02, 2018 | 32.87 | 35.00 | 32.87 | 34.82 | 425,943 | +0.86(+2.53%) |