Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.61 | 25.68 | 25.39 | 25.57 | 3,702 | +0.84(+3.40%) |
Oct 30, 2018 | 24.31 | 24.73 | 24.31 | 24.73 | 17,357 | +0.57(+2.36%) |
Oct 29, 2018 | 25.45 | 25.66 | 24.05 | 24.16 | 10,266 | -0.74(-2.97%) |
Oct 26, 2018 | 25.19 | 25.36 | 24.63 | 24.90 | 46,000 | -0.83(-3.23%) |
Oct 25, 2018 | 24.93 | 25.91 | 24.93 | 25.73 | 10,345 | +0.84(+3.37%) |
Oct 24, 2018 | 25.93 | 25.93 | 24.89 | 24.89 | 2,281 | -1.15(-4.42%) |
Oct 23, 2018 | 25.63 | 26.04 | 25.42 | 26.04 | 19,867 | -0.23(-0.86%) |
Oct 22, 2018 | 26.00 | 26.35 | 25.90 | 26.27 | 3,531 | +0.15(+0.56%) |
Oct 19, 2018 | 26.62 | 26.62 | 26.05 | 26.12 | 5,400 | +0.09(+0.35%) |
Oct 18, 2018 | 26.48 | 26.48 | 26.00 | 26.03 | 13,131 | -0.65(-2.44%) |
Oct 17, 2018 | 26.63 | 26.83 | 26.61 | 26.68 | 7,233 | -0.11(-0.41%) |
Oct 16, 2018 | 26.30 | 26.80 | 26.30 | 26.79 | 25,343 | +0.81(+3.12%) |
Oct 15, 2018 | 26.40 | 26.40 | 25.98 | 25.98 | 16,271 | -0.34(-1.31%) |
Oct 12, 2018 | 26.28 | 26.38 | 26.00 | 26.32 | 11,700 | +0.75(+2.91%) |
Oct 11, 2018 | 25.89 | 25.89 | 25.33 | 25.58 | 9,345 | -0.35(-1.35%) |
Oct 10, 2018 | 26.88 | 26.88 | 25.93 | 25.93 | 44,292 | -1.19(-4.39%) |
Oct 09, 2018 | 27.23 | 27.23 | 27.10 | 27.12 | 39,343 | +0.07(+0.26%) |
Oct 08, 2018 | 27.14 | 27.14 | 26.76 | 27.05 | 15,461 | -0.39(-1.42%) |
Oct 05, 2018 | 27.63 | 27.64 | 27.33 | 27.44 | 3,500 | -0.22(-0.80%) |
Oct 04, 2018 | 28.14 | 28.15 | 27.58 | 27.66 | 4,237 | -0.55(-1.96%) |
Oct 03, 2018 | 28.27 | 28.27 | 28.21 | 28.21 | 980 | +0.01(+0.05%) |
Oct 02, 2018 | 28.20 | 28.37 | 28.14 | 28.20 | 4,865 | -0.12(-0.42%) |
Oct 01, 2018 | 28.30 | 28.44 | 28.30 | 28.32 | 5,057 | +0.06(+0.21%) |
Sep 28, 2018 | 28.18 | 28.28 | 28.10 | 28.26 | 13,700 | +0.00(+0.00%) |
Sep 27, 2018 | 28.21 | 28.33 | 28.21 | 28.26 | 3,958 | -0.01(-0.05%) |
Sep 26, 2018 | 28.11 | 28.30 | 28.11 | 28.27 | 5,786 | +0.17(+0.62%) |
Sep 25, 2018 | 28.10 | 28.10 | 28.10 | 28.10 | 731 | +0.12(+0.43%) |
Sep 24, 2018 | 27.65 | 27.98 | 27.65 | 27.98 | 4,662 | -0.09(-0.32%) |
Sep 21, 2018 | 28.18 | 28.22 | 28.07 | 28.07 | 1,700 | +0.00(+0.00%) |
Sep 20, 2018 | 27.94 | 28.09 | 27.87 | 28.07 | 21,612 | +0.37(+1.34%) |
Sep 19, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 446 | -0.22(-0.79%) |
Sep 18, 2018 | 27.72 | 27.92 | 27.72 | 27.92 | 841 | +0.24(+0.87%) |
Sep 17, 2018 | 27.88 | 27.88 | 27.68 | 27.68 | 2,800 | -0.41(-1.46%) |
Sep 14, 2018 | 28.19 | 28.21 | 28.05 | 28.09 | 2,300 | -0.03(-0.11%) |
Sep 13, 2018 | 28.04 | 28.17 | 28.04 | 28.12 | 2,384 | +0.26(+0.95%) |
Sep 12, 2018 | 27.85 | 27.86 | 27.83 | 27.86 | 1,724 | -0.06(-0.20%) |
Sep 11, 2018 | 27.62 | 27.96 | 27.62 | 27.91 | 1,730 | +0.21(+0.76%) |
Sep 10, 2018 | 27.63 | 27.70 | 27.59 | 27.70 | 980 | +0.03(+0.11%) |
Sep 07, 2018 | 27.56 | 27.80 | 27.56 | 27.67 | 1,900 | -0.12(-0.45%) |
Sep 06, 2018 | 27.93 | 27.93 | 27.78 | 27.79 | 866 | -0.04(-0.13%) |
Sep 05, 2018 | 28.10 | 28.10 | 27.80 | 27.83 | 2,452 | -0.56(-1.97%) |
Sep 04, 2018 | 28.59 | 28.59 | 28.19 | 28.39 | 6,182 | -0.01(-0.04%) |
Aug 31, 2018 | 28.40 | 28.40 | 28.40 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 28.37 | 28.46 | 28.37 | 28.39 | 1,683 | -0.01(-0.04%) |
Aug 29, 2018 | 28.17 | 28.40 | 28.17 | 28.40 | 948 | +0.30(+1.07%) |
Aug 28, 2018 | 28.05 | 28.11 | 28.05 | 28.10 | 823 | +0.05(+0.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.92 | 28.05 | 4,332 | +0.21(+0.75%) |
Aug 24, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 100 | +0.37(+1.35%) |
Aug 23, 2018 | 27.25 | 27.59 | 27.25 | 27.47 | 5,648 | +0.16(+0.59%) |
Aug 22, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 21 | +0.00(+0.00%) |
Aug 21, 2018 | 27.35 | 27.35 | 27.31 | 27.31 | 2,622 | +0.15(+0.55%) |
Aug 20, 2018 | 27.15 | 27.18 | 27.10 | 27.16 | 2,256 | -0.07(-0.26%) |
Aug 17, 2018 | 27.16 | 27.23 | 27.01 | 27.23 | 1,800 | +0.04(+0.14%) |
Aug 16, 2018 | 27.35 | 27.35 | 27.19 | 27.19 | 20,012 | +0.05(+0.19%) |
Aug 15, 2018 | 27.31 | 27.31 | 26.99 | 27.14 | 5,890 | -0.28(-1.02%) |
Aug 14, 2018 | 27.21 | 27.42 | 27.21 | 27.42 | 1,390 | +0.17(+0.62%) |
Aug 13, 2018 | 27.24 | 27.50 | 27.24 | 27.25 | 9,431 | -0.02(-0.07%) |
Aug 10, 2018 | 27.36 | 27.36 | 27.25 | 27.27 | 2,500 | -0.26(-0.94%) |
Aug 09, 2018 | 27.48 | 27.58 | 27.48 | 27.53 | 4,108 | +0.12(+0.44%) |
Aug 08, 2018 | 27.39 | 27.41 | 27.39 | 27.41 | 1,149 | +0.08(+0.30%) |
Aug 07, 2018 | 27.37 | 27.37 | 27.33 | 27.33 | 763 | +0.06(+0.22%) |
Aug 06, 2018 | 26.96 | 27.27 | 26.96 | 27.27 | 2,681 | +0.30(+1.11%) |
Aug 03, 2018 | 26.99 | 26.99 | 26.97 | 26.97 | 6,500 | +0.07(+0.25%) |
Aug 02, 2018 | 26.81 | 26.90 | 26.81 | 26.90 | 1,348 | +0.11(+0.43%) |