Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.07 | 26.43 | 25.83 | 25.92 | 266,766 | +0.21(+0.80%) |
Oct 30, 2018 | 24.85 | 25.78 | 24.67 | 25.71 | 221,991 | +0.88(+3.53%) |
Oct 29, 2018 | 25.41 | 25.70 | 24.57 | 24.84 | 277,613 | -0.17(-0.67%) |
Oct 26, 2018 | 24.75 | 25.49 | 24.37 | 25.00 | 187,434 | -0.08(-0.33%) |
Oct 25, 2018 | 24.84 | 25.52 | 24.84 | 25.09 | 226,788 | +0.49(+2.01%) |
Oct 24, 2018 | 25.53 | 25.88 | 24.56 | 24.59 | 217,915 | -1.04(-4.07%) |
Oct 23, 2018 | 25.24 | 25.96 | 25.02 | 25.64 | 183,356 | +0.00(+0.00%) |
Oct 22, 2018 | 25.39 | 25.94 | 25.26 | 25.64 | 136,788 | +0.30(+1.18%) |
Oct 19, 2018 | 25.62 | 25.98 | 25.17 | 25.34 | 193,653 | -0.32(-1.24%) |
Oct 18, 2018 | 26.46 | 26.49 | 25.66 | 25.66 | 201,887 | -1.07(-4.01%) |
Oct 17, 2018 | 26.80 | 26.96 | 26.23 | 26.73 | 190,011 | -0.31(-1.14%) |
Oct 16, 2018 | 26.22 | 27.07 | 26.00 | 27.04 | 147,754 | +0.93(+3.57%) |
Oct 15, 2018 | 26.07 | 26.22 | 25.65 | 26.10 | 198,166 | +0.03(+0.11%) |
Oct 12, 2018 | 26.30 | 26.47 | 25.54 | 26.08 | 305,920 | +0.18(+0.68%) |
Oct 11, 2018 | 26.50 | 26.79 | 25.88 | 25.90 | 165,339 | -0.81(-3.04%) |
Oct 10, 2018 | 27.17 | 27.36 | 26.67 | 26.71 | 227,115 | -0.46(-1.68%) |
Oct 09, 2018 | 27.55 | 27.69 | 27.11 | 27.17 | 201,384 | -0.52(-1.89%) |
Oct 08, 2018 | 27.92 | 28.12 | 27.56 | 27.69 | 130,771 | -0.26(-0.93%) |
Oct 05, 2018 | 28.28 | 28.40 | 27.75 | 27.95 | 226,786 | -0.29(-1.02%) |
Oct 04, 2018 | 28.84 | 29.07 | 28.18 | 28.24 | 253,809 | -0.68(-2.35%) |
Oct 03, 2018 | 28.53 | 29.00 | 28.35 | 28.92 | 211,559 | +0.46(+1.61%) |
Oct 02, 2018 | 28.00 | 28.48 | 28.00 | 28.46 | 225,613 | +0.49(+1.73%) |
Oct 01, 2018 | 29.00 | 29.22 | 27.75 | 27.98 | 516,921 | -0.84(-2.91%) |
Sep 28, 2018 | 29.47 | 29.66 | 28.77 | 28.82 | 230,325 | -0.65(-2.22%) |
Sep 27, 2018 | 29.10 | 29.84 | 29.10 | 29.47 | 198,188 | +0.37(+1.28%) |
Sep 26, 2018 | 29.80 | 29.80 | 29.07 | 29.10 | 127,225 | -0.65(-2.19%) |
Sep 25, 2018 | 29.61 | 29.89 | 29.28 | 29.75 | 257,930 | +0.14(+0.47%) |
Sep 24, 2018 | 30.17 | 30.17 | 29.42 | 29.61 | 166,684 | -0.56(-1.85%) |
Sep 21, 2018 | 30.68 | 31.06 | 29.89 | 30.17 | 1,387,526 | -0.47(-1.52%) |
Sep 20, 2018 | 30.08 | 30.78 | 30.08 | 30.64 | 380,794 | +0.51(+1.70%) |
Sep 19, 2018 | 30.26 | 30.68 | 29.89 | 30.12 | 241,631 | -0.09(-0.31%) |
Sep 18, 2018 | 29.98 | 30.50 | 29.52 | 30.22 | 163,292 | +0.37(+1.25%) |
Sep 17, 2018 | 29.80 | 30.36 | 29.75 | 29.84 | 212,326 | +0.09(+0.31%) |
Sep 14, 2018 | 29.38 | 29.84 | 29.19 | 29.75 | 203,839 | +0.37(+1.27%) |
Sep 13, 2018 | 29.42 | 29.42 | 28.96 | 29.38 | 184,526 | +0.14(+0.48%) |
Sep 12, 2018 | 29.61 | 29.70 | 29.05 | 29.24 | 311,051 | -0.47(-1.57%) |
Sep 11, 2018 | 30.08 | 30.26 | 29.56 | 29.70 | 342,352 | -0.37(-1.24%) |
Sep 10, 2018 | 30.22 | 30.36 | 29.70 | 30.08 | 336,959 | +0.00(+0.00%) |
Sep 07, 2018 | 29.80 | 30.12 | 29.54 | 30.08 | 194,832 | +0.14(+0.47%) |
Sep 06, 2018 | 29.33 | 30.29 | 29.24 | 29.94 | 408,375 | +0.65(+2.23%) |
Sep 05, 2018 | 29.42 | 29.89 | 28.58 | 29.28 | 871,213 | -0.14(-0.48%) |
Sep 04, 2018 | 29.28 | 29.75 | 28.65 | 29.42 | 683,992 | +0.19(+0.64%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.45 | 31.24 | 30.22 | 30.87 | 295,678 | +0.87(+2.89%) |
Aug 29, 2018 | 29.58 | 30.09 | 29.54 | 30.00 | 331,010 | +0.42(+1.42%) |
Aug 28, 2018 | 30.19 | 30.23 | 29.54 | 29.58 | 205,022 | -0.51(-1.70%) |
Aug 27, 2018 | 29.63 | 30.47 | 29.63 | 30.09 | 330,049 | +0.56(+1.89%) |
Aug 24, 2018 | 29.49 | 29.91 | 29.49 | 29.54 | 234,660 | +0.19(+0.63%) |
Aug 23, 2018 | 29.21 | 29.49 | 28.90 | 29.35 | 294,875 | +0.05(+0.16%) |
Aug 22, 2018 | 29.54 | 29.91 | 29.26 | 29.30 | 251,024 | -0.23(-0.79%) |
Aug 21, 2018 | 29.35 | 29.68 | 29.35 | 29.54 | 398,996 | +0.28(+0.95%) |
Aug 20, 2018 | 29.16 | 29.49 | 29.12 | 29.26 | 239,932 | +0.19(+0.64%) |
Aug 17, 2018 | 29.12 | 29.58 | 29.02 | 29.07 | 225,953 | -0.05(-0.16%) |
Aug 16, 2018 | 29.07 | 29.86 | 29.07 | 29.12 | 248,640 | -0.05(-0.16%) |
Aug 15, 2018 | 29.16 | 29.30 | 28.65 | 29.16 | 217,320 | +0.00(+0.00%) |
Aug 14, 2018 | 28.93 | 29.63 | 28.93 | 29.16 | 371,750 | +0.56(+1.95%) |
Aug 13, 2018 | 28.51 | 28.84 | 28.23 | 28.61 | 372,550 | +0.23(+0.82%) |
Aug 10, 2018 | 28.28 | 28.70 | 28.00 | 28.37 | 356,021 | +0.14(+0.49%) |
Aug 09, 2018 | 27.44 | 28.84 | 27.02 | 28.23 | 938,269 | +1.91(+7.24%) |
Aug 08, 2018 | 26.33 | 26.65 | 25.86 | 26.33 | 293,503 | +0.05(+0.18%) |
Aug 07, 2018 | 26.37 | 26.51 | 26.00 | 26.28 | 132,958 | -0.05(-0.18%) |
Aug 06, 2018 | 26.09 | 26.37 | 25.95 | 26.33 | 256,094 | +0.19(+0.71%) |
Aug 03, 2018 | 26.47 | 26.61 | 25.72 | 26.14 | 215,203 | -0.28(-1.06%) |
Aug 02, 2018 | 26.00 | 26.61 | 25.72 | 26.42 | 284,490 | +0.33(+1.25%) |