Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.57 | 25.31 | 24.37 | 24.68 | 836,571 | +0.46(+1.90%) |
Oct 30, 2018 | 23.42 | 24.41 | 23.10 | 24.22 | 1,390,225 | +0.83(+3.55%) |
Oct 29, 2018 | 25.40 | 26.02 | 23.10 | 23.39 | 1,377,096 | -1.90(-7.51%) |
Oct 26, 2018 | 28.09 | 28.09 | 23.44 | 25.29 | 2,434,100 | -2.87(-10.19%) |
Oct 25, 2018 | 27.04 | 28.45 | 26.36 | 28.16 | 1,227,266 | +1.26(+4.68%) |
Oct 24, 2018 | 27.89 | 28.38 | 26.85 | 26.90 | 931,949 | -1.00(-3.58%) |
Oct 23, 2018 | 28.08 | 28.18 | 26.23 | 27.90 | 871,812 | -0.53(-1.86%) |
Oct 22, 2018 | 28.00 | 28.55 | 27.24 | 28.43 | 1,049,473 | +0.51(+1.83%) |
Oct 19, 2018 | 27.97 | 28.39 | 27.76 | 27.92 | 630,800 | +0.13(+0.47%) |
Oct 18, 2018 | 28.12 | 28.70 | 27.69 | 27.79 | 695,558 | -0.68(-2.39%) |
Oct 17, 2018 | 29.26 | 29.26 | 27.74 | 28.47 | 1,145,552 | -0.12(-0.42%) |
Oct 16, 2018 | 27.66 | 28.70 | 26.95 | 28.59 | 839,188 | +1.06(+3.85%) |
Oct 15, 2018 | 27.11 | 27.80 | 26.88 | 27.53 | 641,052 | +0.40(+1.47%) |
Oct 12, 2018 | 26.31 | 27.24 | 25.96 | 27.13 | 714,200 | +1.37(+5.32%) |
Oct 11, 2018 | 25.00 | 26.68 | 24.89 | 25.76 | 634,690 | +0.85(+3.41%) |
Oct 10, 2018 | 25.93 | 26.30 | 24.88 | 24.91 | 512,341 | -1.30(-4.96%) |
Oct 09, 2018 | 26.70 | 27.03 | 25.72 | 26.21 | 569,406 | +0.24(+0.92%) |
Oct 08, 2018 | 25.70 | 26.08 | 25.23 | 25.97 | 486,007 | +0.26(+1.01%) |
Oct 05, 2018 | 26.62 | 26.89 | 24.86 | 25.71 | 709,000 | -0.88(-3.31%) |
Oct 04, 2018 | 29.03 | 29.16 | 25.85 | 26.59 | 1,042,590 | -2.61(-8.94%) |
Oct 03, 2018 | 29.43 | 29.59 | 28.25 | 29.20 | 647,717 | -0.02(-0.07%) |
Oct 02, 2018 | 29.54 | 29.93 | 29.11 | 29.22 | 925,665 | -0.25(-0.85%) |
Oct 01, 2018 | 28.25 | 29.68 | 28.00 | 29.47 | 740,850 | +1.06(+3.73%) |
Sep 28, 2018 | 27.94 | 28.85 | 27.80 | 28.41 | 500,000 | +0.36(+1.28%) |
Sep 27, 2018 | 28.75 | 29.07 | 27.84 | 28.05 | 514,948 | -0.60(-2.09%) |
Sep 26, 2018 | 28.78 | 29.31 | 28.53 | 28.65 | 631,437 | -0.10(-0.35%) |
Sep 25, 2018 | 28.73 | 29.02 | 27.93 | 28.75 | 741,430 | +0.23(+0.81%) |
Sep 24, 2018 | 27.90 | 28.72 | 27.77 | 28.52 | 606,905 | +0.81(+2.92%) |
Sep 21, 2018 | 28.42 | 28.64 | 27.64 | 27.71 | 1,537,900 | -0.50(-1.77%) |
Sep 20, 2018 | 28.98 | 29.24 | 28.09 | 28.21 | 485,954 | -0.66(-2.29%) |
Sep 19, 2018 | 29.51 | 29.66 | 28.64 | 28.87 | 525,811 | -0.68(-2.30%) |
Sep 18, 2018 | 29.50 | 29.87 | 29.29 | 29.55 | 570,168 | +0.04(+0.14%) |
Sep 17, 2018 | 30.27 | 30.85 | 29.34 | 29.51 | 887,695 | -0.17(-0.57%) |
Sep 14, 2018 | 30.13 | 30.25 | 29.19 | 29.68 | 706,400 | -0.45(-1.49%) |
Sep 13, 2018 | 31.53 | 31.61 | 29.92 | 30.13 | 669,951 | -1.26(-4.01%) |
Sep 12, 2018 | 31.08 | 31.48 | 30.47 | 31.39 | 473,719 | +0.39(+1.26%) |
Sep 11, 2018 | 30.76 | 31.41 | 30.27 | 31.00 | 595,767 | +0.25(+0.81%) |
Sep 10, 2018 | 30.48 | 31.27 | 30.28 | 30.75 | 502,026 | +0.35(+1.15%) |
Sep 07, 2018 | 29.73 | 31.23 | 29.68 | 30.40 | 546,200 | +0.67(+2.25%) |
Sep 06, 2018 | 30.10 | 30.86 | 29.72 | 29.73 | 591,491 | -0.32(-1.06%) |
Sep 05, 2018 | 29.80 | 30.60 | 29.29 | 30.05 | 624,249 | +0.11(+0.37%) |
Sep 04, 2018 | 29.88 | 30.00 | 28.75 | 29.94 | 827,342 | +0.01(+0.03%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.58(+1.98%) | |
Aug 30, 2018 | 29.07 | 30.26 | 29.07 | 29.35 | 861,778 | +0.25(+0.86%) |
Aug 29, 2018 | 28.75 | 29.23 | 28.31 | 29.10 | 616,765 | +0.40(+1.39%) |
Aug 28, 2018 | 27.78 | 28.80 | 27.68 | 28.70 | 882,790 | +1.12(+4.06%) |
Aug 27, 2018 | 26.67 | 28.09 | 26.67 | 27.58 | 1,046,927 | +0.90(+3.37%) |
Aug 24, 2018 | 26.61 | 26.74 | 25.66 | 26.68 | 513,200 | -0.04(-0.15%) |
Aug 23, 2018 | 27.16 | 27.16 | 26.36 | 26.72 | 447,171 | -0.52(-1.91%) |
Aug 22, 2018 | 27.78 | 28.23 | 27.17 | 27.24 | 496,526 | -0.45(-1.63%) |
Aug 21, 2018 | 27.65 | 27.95 | 27.11 | 27.69 | 392,697 | +0.10(+0.36%) |
Aug 20, 2018 | 27.32 | 27.62 | 27.00 | 27.59 | 434,854 | +0.50(+1.85%) |
Aug 17, 2018 | 26.50 | 27.35 | 26.34 | 27.09 | 534,500 | +0.54(+2.03%) |
Aug 16, 2018 | 26.75 | 27.38 | 26.34 | 26.55 | 1,115,082 | +0.00(+0.00%) |
Aug 15, 2018 | 28.00 | 28.00 | 26.03 | 26.55 | 735,094 | -1.63(-5.78%) |
Aug 14, 2018 | 26.94 | 28.30 | 26.85 | 28.18 | 1,296,333 | +1.30(+4.84%) |
Aug 13, 2018 | 26.70 | 27.32 | 26.64 | 26.88 | 632,704 | +0.35(+1.32%) |
Aug 10, 2018 | 26.09 | 27.15 | 26.00 | 26.53 | 587,900 | +0.36(+1.38%) |
Aug 09, 2018 | 26.75 | 27.76 | 26.00 | 26.17 | 1,022,500 | -0.48(-1.80%) |
Aug 08, 2018 | 26.00 | 27.04 | 25.50 | 26.65 | 2,607,063 | +3.42(+14.72%) |
Aug 07, 2018 | 23.68 | 24.14 | 23.13 | 23.23 | 535,500 | -0.34(-1.44%) |
Aug 06, 2018 | 23.04 | 23.64 | 22.90 | 23.57 | 430,193 | +0.49(+2.12%) |
Aug 03, 2018 | 23.40 | 23.67 | 22.94 | 23.08 | 526,900 | -0.40(-1.70%) |
Aug 02, 2018 | 23.26 | 23.57 | 22.93 | 23.48 | 375,925 | +0.03(+0.13%) |