Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.82 | 26.21 | 25.48 | 26.11 | 588,184 | +0.64(+2.51%) |
Oct 30, 2018 | 25.01 | 25.56 | 24.73 | 25.47 | 709,708 | +0.46(+1.84%) |
Oct 29, 2018 | 25.81 | 26.09 | 24.88 | 25.01 | 1,091,318 | -0.49(-1.92%) |
Oct 26, 2018 | 26.12 | 26.58 | 25.24 | 25.50 | 673,600 | -0.88(-3.34%) |
Oct 25, 2018 | 26.39 | 26.80 | 25.91 | 26.38 | 1,421,070 | +0.26(+1.00%) |
Oct 24, 2018 | 25.98 | 26.88 | 25.98 | 26.12 | 1,206,701 | +0.08(+0.31%) |
Oct 23, 2018 | 24.65 | 26.13 | 24.49 | 26.04 | 683,939 | +1.02(+4.08%) |
Oct 22, 2018 | 24.65 | 25.39 | 24.47 | 25.02 | 989,307 | +0.55(+2.25%) |
Oct 19, 2018 | 25.17 | 25.79 | 24.22 | 24.47 | 1,116,400 | -0.68(-2.70%) |
Oct 18, 2018 | 25.78 | 25.88 | 25.08 | 25.15 | 405,427 | -0.65(-2.52%) |
Oct 17, 2018 | 26.01 | 26.18 | 25.56 | 25.80 | 449,871 | -0.34(-1.30%) |
Oct 16, 2018 | 25.89 | 26.25 | 25.61 | 26.14 | 703,809 | +0.44(+1.71%) |
Oct 15, 2018 | 25.46 | 25.96 | 25.32 | 25.70 | 461,716 | +0.20(+0.78%) |
Oct 12, 2018 | 25.40 | 25.62 | 25.02 | 25.50 | 694,000 | +0.60(+2.41%) |
Oct 11, 2018 | 25.09 | 25.40 | 24.86 | 24.90 | 599,041 | -0.33(-1.31%) |
Oct 10, 2018 | 25.64 | 25.80 | 24.69 | 25.23 | 1,103,254 | -0.57(-2.21%) |
Oct 09, 2018 | 26.80 | 26.94 | 25.65 | 25.80 | 835,814 | -1.14(-4.23%) |
Oct 08, 2018 | 27.20 | 27.40 | 26.81 | 26.94 | 921,393 | -0.42(-1.54%) |
Oct 05, 2018 | 27.20 | 27.50 | 26.78 | 27.36 | 596,100 | +0.37(+1.37%) |
Oct 04, 2018 | 27.24 | 27.25 | 26.87 | 26.99 | 534,700 | -0.39(-1.42%) |
Oct 03, 2018 | 27.00 | 27.57 | 26.79 | 27.38 | 541,109 | +0.48(+1.78%) |
Oct 02, 2018 | 27.05 | 27.33 | 26.53 | 26.90 | 788,440 | -0.17(-0.63%) |
Oct 01, 2018 | 27.65 | 27.75 | 26.92 | 27.07 | 814,874 | -0.54(-1.96%) |
Sep 28, 2018 | 27.47 | 27.90 | 27.36 | 27.61 | 890,900 | +0.02(+0.07%) |
Sep 27, 2018 | 27.10 | 27.79 | 26.86 | 27.59 | 592,782 | +0.52(+1.92%) |
Sep 26, 2018 | 27.25 | 27.81 | 27.05 | 27.07 | 725,913 | -0.14(-0.51%) |
Sep 25, 2018 | 26.76 | 27.42 | 26.33 | 27.21 | 851,893 | +0.46(+1.72%) |
Sep 24, 2018 | 26.26 | 26.78 | 26.09 | 26.75 | 778,905 | +0.29(+1.10%) |
Sep 21, 2018 | 25.90 | 26.93 | 25.56 | 26.46 | 3,070,400 | +0.77(+3.00%) |
Sep 20, 2018 | 25.54 | 25.69 | 25.16 | 25.69 | 624,730 | +0.24(+0.94%) |
Sep 19, 2018 | 25.91 | 25.96 | 25.30 | 25.45 | 596,826 | -0.48(-1.85%) |
Sep 18, 2018 | 25.89 | 26.34 | 25.68 | 25.93 | 626,193 | +0.12(+0.46%) |
Sep 17, 2018 | 26.00 | 26.25 | 25.69 | 25.81 | 720,973 | -0.20(-0.77%) |
Sep 14, 2018 | 26.56 | 26.56 | 25.96 | 26.01 | 520,100 | -0.56(-2.11%) |
Sep 13, 2018 | 26.70 | 26.88 | 26.24 | 26.57 | 663,886 | -0.05(-0.19%) |
Sep 12, 2018 | 26.25 | 26.66 | 26.01 | 26.62 | 766,270 | +0.28(+1.06%) |
Sep 11, 2018 | 26.73 | 26.83 | 25.98 | 26.34 | 538,396 | -0.46(-1.72%) |
Sep 10, 2018 | 26.18 | 26.84 | 26.15 | 26.80 | 878,986 | +0.65(+2.49%) |
Sep 07, 2018 | 25.78 | 26.27 | 25.67 | 26.15 | 566,100 | +0.20(+0.77%) |
Sep 06, 2018 | 26.06 | 26.07 | 25.68 | 25.95 | 582,439 | -0.14(-0.54%) |
Sep 05, 2018 | 26.85 | 27.25 | 25.95 | 26.09 | 1,051,968 | -0.92(-3.41%) |
Sep 04, 2018 | 26.87 | 27.43 | 26.50 | 27.01 | 830,348 | +0.10(+0.37%) |
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.19(+0.71%) | |
Aug 30, 2018 | 26.42 | 26.83 | 26.23 | 26.72 | 412,993 | +0.25(+0.94%) |
Aug 29, 2018 | 26.76 | 26.84 | 26.35 | 26.47 | 383,212 | -0.24(-0.90%) |
Aug 28, 2018 | 27.18 | 27.18 | 26.41 | 26.71 | 628,212 | -0.36(-1.33%) |
Aug 27, 2018 | 26.76 | 27.17 | 26.69 | 27.07 | 771,266 | +0.48(+1.81%) |
Aug 24, 2018 | 26.56 | 26.96 | 26.43 | 26.59 | 580,600 | +0.08(+0.30%) |
Aug 23, 2018 | 26.68 | 26.80 | 26.44 | 26.51 | 354,515 | -0.21(-0.79%) |
Aug 22, 2018 | 26.66 | 26.92 | 26.51 | 26.72 | 435,590 | -0.09(-0.34%) |
Aug 21, 2018 | 27.12 | 27.32 | 26.81 | 26.81 | 355,223 | -0.33(-1.22%) |
Aug 20, 2018 | 27.22 | 27.30 | 26.87 | 27.14 | 360,155 | -0.02(-0.07%) |
Aug 17, 2018 | 26.91 | 27.27 | 26.83 | 27.16 | 340,200 | +0.22(+0.82%) |
Aug 16, 2018 | 26.73 | 27.22 | 26.59 | 26.94 | 727,762 | +0.29(+1.09%) |
Aug 15, 2018 | 27.29 | 27.32 | 26.37 | 26.65 | 1,156,984 | -0.75(-2.74%) |
Aug 14, 2018 | 27.26 | 27.70 | 27.25 | 27.40 | 546,212 | +0.16(+0.59%) |
Aug 13, 2018 | 27.98 | 28.26 | 27.19 | 27.24 | 634,034 | -0.76(-2.71%) |
Aug 10, 2018 | 27.70 | 28.23 | 27.58 | 28.00 | 1,076,200 | +0.08(+0.29%) |
Aug 09, 2018 | 27.27 | 27.96 | 26.50 | 27.92 | 1,021,716 | +0.63(+2.31%) |
Aug 08, 2018 | 25.03 | 29.54 | 25.01 | 27.29 | 3,982,303 | -0.73(-2.61%) |
Aug 07, 2018 | 28.44 | 28.74 | 27.94 | 28.02 | 893,809 | -0.41(-1.44%) |
Aug 06, 2018 | 28.08 | 28.58 | 27.88 | 28.43 | 405,301 | +0.30(+1.07%) |
Aug 03, 2018 | 27.79 | 28.46 | 27.79 | 28.13 | 505,800 | +0.33(+1.19%) |
Aug 02, 2018 | 27.95 | 28.26 | 27.64 | 27.80 | 740,513 | -0.37(-1.31%) |