Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.03 | 30.03 | 28.62 | 29.03 | 170,321 | -0.51(-1.74%) |
Oct 30, 2018 | 28.24 | 29.66 | 27.60 | 29.54 | 356,214 | +2.51(+9.30%) |
Oct 29, 2018 | 27.38 | 27.71 | 26.34 | 27.03 | 191,714 | -0.02(-0.07%) |
Oct 26, 2018 | 27.15 | 27.55 | 25.99 | 27.05 | 234,472 | -0.47(-1.72%) |
Oct 25, 2018 | 27.44 | 27.81 | 27.14 | 27.52 | 155,064 | +0.22(+0.79%) |
Oct 24, 2018 | 27.51 | 27.68 | 27.13 | 27.30 | 277,916 | -0.22(-0.79%) |
Oct 23, 2018 | 27.43 | 27.72 | 27.13 | 27.52 | 167,134 | -0.39(-1.41%) |
Oct 22, 2018 | 27.74 | 28.29 | 27.65 | 27.91 | 73,700 | +0.24(+0.85%) |
Oct 19, 2018 | 27.72 | 28.03 | 27.50 | 27.68 | 109,779 | -0.07(-0.25%) |
Oct 18, 2018 | 28.21 | 28.21 | 27.59 | 27.75 | 110,743 | -0.58(-2.05%) |
Oct 17, 2018 | 28.38 | 28.38 | 27.94 | 28.33 | 79,417 | -0.04(-0.14%) |
Oct 16, 2018 | 27.81 | 28.42 | 27.66 | 28.37 | 94,078 | +0.63(+2.27%) |
Oct 15, 2018 | 27.44 | 27.97 | 27.34 | 27.74 | 91,703 | +0.15(+0.54%) |
Oct 12, 2018 | 27.89 | 28.05 | 27.20 | 27.59 | 133,114 | +0.14(+0.50%) |
Oct 11, 2018 | 28.31 | 28.53 | 27.43 | 27.45 | 77,586 | -0.92(-3.23%) |
Oct 10, 2018 | 29.26 | 29.27 | 28.34 | 28.37 | 105,884 | -1.01(-3.42%) |
Oct 09, 2018 | 29.55 | 29.97 | 29.03 | 29.37 | 306,890 | -0.26(-0.87%) |
Oct 08, 2018 | 29.38 | 29.75 | 29.38 | 29.63 | 103,051 | +0.24(+0.80%) |
Oct 05, 2018 | 29.43 | 29.67 | 29.12 | 29.39 | 268,360 | -0.03(-0.10%) |
Oct 04, 2018 | 29.38 | 29.76 | 29.17 | 29.42 | 77,261 | +0.03(+0.10%) |
Oct 03, 2018 | 29.75 | 29.75 | 28.96 | 29.39 | 131,955 | -0.31(-1.03%) |
Oct 02, 2018 | 29.49 | 29.85 | 29.31 | 29.70 | 99,706 | +0.21(+0.70%) |
Oct 01, 2018 | 30.15 | 30.32 | 29.41 | 29.49 | 131,863 | -0.47(-1.58%) |
Sep 28, 2018 | 30.11 | 30.41 | 29.94 | 29.96 | 82,486 | -0.25(-0.82%) |
Sep 27, 2018 | 30.11 | 30.50 | 29.87 | 30.21 | 156,113 | +0.10(+0.33%) |
Sep 26, 2018 | 30.55 | 30.65 | 30.06 | 30.11 | 129,975 | -0.34(-1.13%) |
Sep 25, 2018 | 30.65 | 30.75 | 30.33 | 30.46 | 105,970 | -0.20(-0.64%) |
Sep 24, 2018 | 30.95 | 31.10 | 30.36 | 30.65 | 100,048 | -0.44(-1.43%) |
Sep 21, 2018 | 31.10 | 31.34 | 30.75 | 31.10 | 326,496 | +0.10(+0.32%) |
Sep 20, 2018 | 30.70 | 31.00 | 30.60 | 31.00 | 97,558 | +0.59(+1.94%) |
Sep 19, 2018 | 30.80 | 30.95 | 30.36 | 30.41 | 108,672 | -0.35(-1.12%) |
Sep 18, 2018 | 31.05 | 31.10 | 30.70 | 30.75 | 75,613 | -0.20(-0.64%) |
Sep 17, 2018 | 30.95 | 31.17 | 30.68 | 30.95 | 173,071 | +0.05(+0.16%) |
Sep 14, 2018 | 30.55 | 31.05 | 30.55 | 30.90 | 75,181 | +0.30(+0.97%) |
Sep 13, 2018 | 30.46 | 30.75 | 30.06 | 30.60 | 45,512 | +0.34(+1.14%) |
Sep 12, 2018 | 30.55 | 30.75 | 30.26 | 30.26 | 54,311 | -0.34(-1.13%) |
Sep 11, 2018 | 30.31 | 30.75 | 30.11 | 30.60 | 63,674 | +0.30(+0.98%) |
Sep 10, 2018 | 30.06 | 30.31 | 29.96 | 30.31 | 81,928 | +0.25(+0.82%) |
Sep 07, 2018 | 30.11 | 30.21 | 29.86 | 30.06 | 98,314 | -0.15(-0.49%) |
Sep 06, 2018 | 30.21 | 30.55 | 29.96 | 30.21 | 69,192 | +0.05(+0.16%) |
Sep 05, 2018 | 29.77 | 30.26 | 29.67 | 30.16 | 87,549 | +0.39(+1.32%) |
Sep 04, 2018 | 30.26 | 30.31 | 29.57 | 29.77 | 64,815 | -0.49(-1.63%) |
Aug 31, 2018 | 30.26 | 30.26 | 30.26 | 0 | -0.20(-0.65%) | |
Aug 30, 2018 | 30.85 | 30.95 | 30.36 | 30.46 | 77,493 | -0.39(-1.28%) |
Aug 29, 2018 | 30.60 | 31.00 | 30.33 | 30.85 | 60,815 | +0.25(+0.81%) |
Aug 28, 2018 | 30.55 | 30.80 | 30.46 | 30.60 | 83,046 | +0.05(+0.16%) |
Aug 27, 2018 | 30.06 | 30.70 | 30.06 | 30.55 | 86,431 | +0.44(+1.47%) |
Aug 24, 2018 | 30.21 | 30.26 | 29.91 | 30.11 | 59,658 | -0.05(-0.16%) |
Aug 23, 2018 | 30.46 | 30.70 | 30.06 | 30.16 | 106,327 | -0.30(-0.97%) |
Aug 22, 2018 | 30.65 | 30.75 | 30.41 | 30.46 | 64,649 | -0.25(-0.80%) |
Aug 21, 2018 | 30.46 | 31.15 | 30.46 | 30.70 | 147,432 | +0.34(+1.14%) |
Aug 20, 2018 | 30.80 | 30.80 | 29.96 | 30.36 | 99,241 | -0.39(-1.28%) |
Aug 17, 2018 | 29.81 | 30.75 | 29.81 | 30.75 | 66,658 | +0.84(+2.80%) |
Aug 16, 2018 | 29.86 | 30.11 | 29.72 | 29.91 | 115,601 | +0.25(+0.83%) |
Aug 15, 2018 | 30.11 | 30.11 | 29.37 | 29.67 | 96,827 | -0.54(-1.79%) |
Aug 14, 2018 | 29.96 | 30.38 | 29.91 | 30.21 | 157,842 | +0.39(+1.32%) |
Aug 13, 2018 | 30.46 | 30.75 | 29.77 | 29.81 | 227,395 | -0.59(-1.94%) |
Aug 10, 2018 | 30.21 | 30.70 | 29.91 | 30.41 | 87,559 | +0.00(+0.00%) |
Aug 09, 2018 | 30.85 | 30.95 | 30.21 | 30.41 | 86,914 | -0.49(-1.59%) |
Aug 08, 2018 | 29.91 | 31.29 | 29.91 | 30.90 | 190,791 | +1.18(+3.98%) |
Aug 07, 2018 | 29.47 | 30.18 | 28.73 | 29.72 | 292,976 | +0.49(+1.69%) |
Aug 06, 2018 | 29.57 | 29.72 | 29.17 | 29.22 | 128,289 | -0.30(-1.00%) |
Aug 03, 2018 | 29.52 | 29.67 | 29.17 | 29.52 | 144,376 | -0.05(-0.17%) |
Aug 02, 2018 | 29.27 | 29.62 | 28.48 | 29.57 | 264,942 | +0.20(+0.67%) |