Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.52 | 24.52 | 24.07 | 24.11 | 48,949 | -0.37(-1.51%) |
Oct 30, 2018 | 24.58 | 24.79 | 24.40 | 24.48 | 40,695 | -0.10(-0.41%) |
Oct 29, 2018 | 24.56 | 24.86 | 24.40 | 24.58 | 31,330 | +0.15(+0.61%) |
Oct 26, 2018 | 24.69 | 24.91 | 24.37 | 24.43 | 31,200 | -0.38(-1.53%) |
Oct 25, 2018 | 25.53 | 25.68 | 24.48 | 24.81 | 35,695 | -0.72(-2.82%) |
Oct 24, 2018 | 25.04 | 25.81 | 25.04 | 25.53 | 50,917 | +0.53(+2.12%) |
Oct 23, 2018 | 24.40 | 25.15 | 24.32 | 25.00 | 40,654 | +0.40(+1.63%) |
Oct 22, 2018 | 24.62 | 24.92 | 24.43 | 24.60 | 22,245 | +0.07(+0.29%) |
Oct 19, 2018 | 24.68 | 24.84 | 24.50 | 24.53 | 37,300 | -0.17(-0.69%) |
Oct 18, 2018 | 24.85 | 24.89 | 24.47 | 24.70 | 28,492 | -0.17(-0.68%) |
Oct 17, 2018 | 24.50 | 24.94 | 24.40 | 24.87 | 57,137 | +0.17(+0.69%) |
Oct 16, 2018 | 24.40 | 24.75 | 24.12 | 24.70 | 80,393 | +0.36(+1.48%) |
Oct 15, 2018 | 24.38 | 24.64 | 24.24 | 24.34 | 37,465 | -0.05(-0.21%) |
Oct 12, 2018 | 24.35 | 24.43 | 24.07 | 24.39 | 61,700 | +0.18(+0.74%) |
Oct 11, 2018 | 24.48 | 24.48 | 24.15 | 24.21 | 63,818 | -0.28(-1.14%) |
Oct 10, 2018 | 24.27 | 24.76 | 24.20 | 24.49 | 106,182 | +0.18(+0.74%) |
Oct 09, 2018 | 24.31 | 24.96 | 24.30 | 24.31 | 53,713 | -0.15(-0.61%) |
Oct 08, 2018 | 24.62 | 24.88 | 24.30 | 24.46 | 60,029 | -0.17(-0.69%) |
Oct 05, 2018 | 24.81 | 24.98 | 24.46 | 24.63 | 62,800 | -0.18(-0.73%) |
Oct 04, 2018 | 24.80 | 24.98 | 24.75 | 24.81 | 35,375 | -0.11(-0.44%) |
Oct 03, 2018 | 25.05 | 25.19 | 24.76 | 24.92 | 39,812 | -0.14(-0.56%) |
Oct 02, 2018 | 25.17 | 25.52 | 25.00 | 25.06 | 41,320 | -0.18(-0.71%) |
Oct 01, 2018 | 26.55 | 26.55 | 25.15 | 25.24 | 42,424 | -1.16(-4.39%) |
Sep 28, 2018 | 26.05 | 26.68 | 25.80 | 26.40 | 45,100 | +0.15(+0.57%) |
Sep 27, 2018 | 26.65 | 27.07 | 26.10 | 26.25 | 59,480 | -0.50(-1.87%) |
Sep 26, 2018 | 27.00 | 27.18 | 26.75 | 26.75 | 40,903 | -0.30(-1.11%) |
Sep 25, 2018 | 26.70 | 27.10 | 26.70 | 27.05 | 25,121 | +0.30(+1.12%) |
Sep 24, 2018 | 27.15 | 27.18 | 26.30 | 26.75 | 55,923 | -0.50(-1.83%) |
Sep 21, 2018 | 27.90 | 28.05 | 27.00 | 27.25 | 71,300 | -0.70(-2.50%) |
Sep 20, 2018 | 27.30 | 28.15 | 27.30 | 27.95 | 38,678 | +0.65(+2.38%) |
Sep 19, 2018 | 27.55 | 27.85 | 27.05 | 27.30 | 22,867 | -0.20(-0.73%) |
Sep 18, 2018 | 27.25 | 27.70 | 26.25 | 27.50 | 50,336 | +0.30(+1.10%) |
Sep 17, 2018 | 27.25 | 27.65 | 27.00 | 27.20 | 29,163 | -0.10(-0.37%) |
Sep 14, 2018 | 27.65 | 27.65 | 26.85 | 27.30 | 66,600 | -0.30(-1.09%) |
Sep 13, 2018 | 27.90 | 27.95 | 27.30 | 27.60 | 69,818 | -0.30(-1.08%) |
Sep 12, 2018 | 27.50 | 29.50 | 26.65 | 27.90 | 149,412 | -0.50(-1.76%) |
Sep 11, 2018 | 28.05 | 28.90 | 27.85 | 28.40 | 113,030 | +0.35(+1.25%) |
Sep 10, 2018 | 28.35 | 28.40 | 27.95 | 28.05 | 67,472 | -0.15(-0.53%) |
Sep 07, 2018 | 28.00 | 28.35 | 27.90 | 28.20 | 46,700 | +0.10(+0.36%) |
Sep 06, 2018 | 28.25 | 28.35 | 28.00 | 28.10 | 31,941 | -0.15(-0.53%) |
Sep 05, 2018 | 28.35 | 28.60 | 28.15 | 28.25 | 21,713 | -0.10(-0.35%) |
Sep 04, 2018 | 29.00 | 29.05 | 28.25 | 28.35 | 12,805 | -0.65(-2.24%) |
Aug 31, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.05(+0.17%) | |
Aug 30, 2018 | 28.80 | 29.15 | 28.75 | 28.95 | 9,421 | +0.00(+0.00%) |
Aug 29, 2018 | 28.65 | 29.15 | 28.65 | 28.95 | 11,449 | +0.05(+0.17%) |
Aug 28, 2018 | 29.85 | 29.85 | 28.80 | 28.90 | 15,128 | -0.90(-3.02%) |
Aug 27, 2018 | 29.85 | 30.20 | 29.65 | 29.80 | 20,633 | +0.05(+0.17%) |
Aug 24, 2018 | 29.90 | 30.15 | 29.60 | 29.75 | 13,200 | -0.15(-0.50%) |
Aug 23, 2018 | 29.65 | 30.05 | 29.62 | 29.90 | 12,940 | +0.15(+0.50%) |
Aug 22, 2018 | 29.75 | 29.80 | 29.55 | 29.75 | 70,342 | +0.00(+0.00%) |
Aug 21, 2018 | 29.30 | 29.95 | 29.30 | 29.75 | 20,810 | +0.45(+1.54%) |
Aug 20, 2018 | 28.70 | 29.55 | 28.50 | 29.30 | 47,236 | +0.75(+2.63%) |
Aug 17, 2018 | 28.90 | 28.95 | 28.50 | 28.55 | 45,000 | -0.45(-1.55%) |
Aug 16, 2018 | 29.10 | 29.32 | 28.85 | 29.00 | 21,893 | -0.05(-0.17%) |
Aug 15, 2018 | 29.70 | 29.85 | 28.75 | 29.05 | 62,043 | -0.75(-2.52%) |
Aug 14, 2018 | 28.75 | 30.00 | 28.75 | 29.80 | 89,220 | +1.10(+3.83%) |
Aug 13, 2018 | 28.30 | 28.90 | 28.10 | 28.70 | 18,739 | +0.45(+1.59%) |
Aug 10, 2018 | 28.50 | 28.90 | 28.15 | 28.25 | 39,900 | -0.40(-1.40%) |
Aug 09, 2018 | 29.15 | 29.15 | 28.50 | 28.65 | 19,962 | -0.20(-0.69%) |
Aug 08, 2018 | 28.75 | 28.95 | 28.40 | 28.85 | 13,919 | +0.15(+0.52%) |
Aug 07, 2018 | 28.90 | 28.90 | 28.55 | 28.70 | 12,172 | -0.10(-0.35%) |
Aug 06, 2018 | 29.20 | 29.23 | 28.75 | 28.80 | 12,722 | -0.15(-0.52%) |
Aug 03, 2018 | 28.85 | 29.40 | 28.57 | 28.95 | 26,000 | +0.30(+1.05%) |
Aug 02, 2018 | 28.30 | 28.80 | 28.25 | 28.65 | 31,734 | -0.05(-0.17%) |