Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.57 | 26.95 | 26.03 | 26.58 | 337,526 | +0.34(+1.30%) |
Oct 30, 2018 | 26.30 | 27.05 | 25.96 | 26.24 | 277,111 | -0.18(-0.68%) |
Oct 29, 2018 | 27.55 | 27.59 | 25.96 | 26.42 | 234,484 | -0.69(-2.55%) |
Oct 26, 2018 | 26.50 | 27.46 | 26.10 | 27.11 | 262,400 | +0.16(+0.59%) |
Oct 25, 2018 | 25.87 | 27.57 | 25.75 | 26.95 | 496,000 | +1.32(+5.15%) |
Oct 24, 2018 | 27.54 | 28.25 | 25.62 | 25.63 | 521,212 | -1.83(-6.66%) |
Oct 23, 2018 | 26.39 | 27.95 | 26.17 | 27.46 | 544,848 | +0.54(+2.01%) |
Oct 22, 2018 | 27.57 | 27.69 | 26.70 | 26.92 | 310,366 | -0.37(-1.36%) |
Oct 19, 2018 | 27.65 | 28.11 | 27.21 | 27.29 | 293,500 | -0.42(-1.52%) |
Oct 18, 2018 | 28.84 | 28.91 | 27.56 | 27.71 | 443,322 | -1.18(-4.08%) |
Oct 17, 2018 | 28.27 | 29.24 | 27.56 | 28.89 | 562,048 | +0.61(+2.16%) |
Oct 16, 2018 | 26.90 | 28.45 | 26.84 | 28.28 | 600,945 | +1.65(+6.20%) |
Oct 15, 2018 | 26.39 | 26.91 | 26.37 | 26.63 | 352,581 | +0.26(+0.99%) |
Oct 12, 2018 | 25.62 | 26.50 | 25.57 | 26.37 | 407,200 | +1.20(+4.77%) |
Oct 11, 2018 | 24.88 | 25.47 | 24.56 | 25.17 | 317,448 | +0.32(+1.29%) |
Oct 10, 2018 | 26.10 | 26.42 | 24.78 | 24.85 | 329,845 | -1.34(-5.12%) |
Oct 09, 2018 | 26.06 | 26.51 | 25.91 | 26.19 | 369,351 | +0.03(+0.11%) |
Oct 08, 2018 | 25.86 | 26.55 | 25.64 | 26.16 | 366,255 | +0.10(+0.38%) |
Oct 05, 2018 | 25.18 | 26.33 | 25.06 | 26.06 | 636,000 | +0.98(+3.91%) |
Oct 04, 2018 | 26.08 | 26.27 | 24.80 | 25.08 | 430,122 | -0.89(-3.43%) |
Oct 03, 2018 | 25.68 | 26.19 | 24.73 | 25.97 | 567,681 | +0.48(+1.88%) |
Oct 02, 2018 | 26.67 | 26.70 | 25.48 | 25.49 | 574,298 | -1.20(-4.50%) |
Oct 01, 2018 | 27.38 | 27.50 | 26.67 | 26.69 | 280,669 | -0.59(-2.16%) |
Sep 28, 2018 | 27.74 | 27.90 | 27.19 | 27.28 | 322,300 | -0.51(-1.84%) |
Sep 27, 2018 | 27.81 | 28.23 | 27.44 | 27.79 | 349,296 | +0.07(+0.25%) |
Sep 26, 2018 | 27.78 | 27.89 | 27.29 | 27.72 | 235,865 | -0.05(-0.18%) |
Sep 25, 2018 | 27.61 | 27.90 | 27.52 | 27.77 | 326,903 | +0.33(+1.20%) |
Sep 24, 2018 | 27.12 | 27.64 | 27.01 | 27.44 | 366,121 | +0.23(+0.85%) |
Sep 21, 2018 | 27.30 | 27.89 | 26.86 | 27.21 | 2,025,800 | -0.05(-0.18%) |
Sep 20, 2018 | 27.71 | 27.76 | 27.03 | 27.26 | 353,763 | -0.29(-1.05%) |
Sep 19, 2018 | 27.69 | 28.14 | 27.26 | 27.55 | 350,677 | -0.14(-0.51%) |
Sep 18, 2018 | 28.26 | 28.48 | 27.67 | 27.69 | 468,195 | -0.41(-1.46%) |
Sep 17, 2018 | 27.86 | 28.27 | 27.55 | 28.10 | 400,183 | +0.11(+0.39%) |
Sep 14, 2018 | 28.72 | 28.72 | 27.04 | 27.99 | 760,400 | -1.21(-4.14%) |
Sep 13, 2018 | 29.27 | 30.70 | 29.07 | 29.20 | 1,807,915 | +0.13(+0.45%) |
Sep 12, 2018 | 27.54 | 29.48 | 27.54 | 29.07 | 745,479 | +1.47(+5.33%) |
Sep 11, 2018 | 27.18 | 27.75 | 26.86 | 27.60 | 251,532 | +0.36(+1.32%) |
Sep 10, 2018 | 26.37 | 27.35 | 26.11 | 27.24 | 250,074 | +0.98(+3.73%) |
Sep 07, 2018 | 26.45 | 26.58 | 25.76 | 26.26 | 214,800 | -0.23(-0.87%) |
Sep 06, 2018 | 26.94 | 27.11 | 26.44 | 26.49 | 260,455 | -0.38(-1.41%) |
Sep 05, 2018 | 27.25 | 27.25 | 26.59 | 26.87 | 223,000 | -0.37(-1.36%) |
Sep 04, 2018 | 28.00 | 28.01 | 27.06 | 27.24 | 279,724 | -0.67(-2.40%) |
Aug 31, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.10(-0.36%) | |
Aug 30, 2018 | 28.10 | 28.48 | 27.93 | 28.01 | 292,396 | -0.12(-0.43%) |
Aug 29, 2018 | 28.11 | 28.43 | 27.86 | 28.13 | 270,345 | +0.13(+0.46%) |
Aug 28, 2018 | 28.00 | 28.64 | 27.76 | 28.00 | 427,174 | +0.00(+0.00%) |
Aug 27, 2018 | 27.99 | 28.32 | 27.70 | 28.00 | 273,726 | +0.25(+0.90%) |
Aug 24, 2018 | 27.58 | 27.93 | 27.34 | 27.75 | 371,100 | +0.14(+0.51%) |
Aug 23, 2018 | 27.94 | 28.09 | 27.48 | 27.61 | 227,930 | -0.28(-1.00%) |
Aug 22, 2018 | 27.91 | 28.18 | 27.68 | 27.89 | 237,915 | -0.01(-0.04%) |
Aug 21, 2018 | 27.92 | 28.14 | 27.50 | 27.90 | 278,590 | +0.14(+0.50%) |
Aug 20, 2018 | 28.11 | 28.23 | 27.71 | 27.76 | 466,869 | -0.21(-0.75%) |
Aug 17, 2018 | 27.79 | 28.07 | 27.32 | 27.97 | 500,700 | +0.07(+0.25%) |
Aug 16, 2018 | 28.06 | 28.50 | 27.61 | 27.90 | 321,479 | -0.11(-0.39%) |
Aug 15, 2018 | 28.28 | 28.39 | 27.68 | 28.01 | 280,332 | -0.27(-0.95%) |
Aug 14, 2018 | 28.39 | 29.08 | 28.08 | 28.28 | 275,541 | -0.06(-0.21%) |
Aug 13, 2018 | 28.33 | 28.54 | 27.82 | 28.34 | 379,807 | -0.05(-0.18%) |
Aug 10, 2018 | 28.32 | 28.65 | 27.88 | 28.39 | 314,500 | -0.08(-0.28%) |
Aug 09, 2018 | 29.50 | 29.98 | 28.45 | 28.47 | 291,148 | -1.16(-3.91%) |
Aug 08, 2018 | 29.62 | 29.78 | 29.02 | 29.63 | 157,802 | +0.02(+0.07%) |
Aug 07, 2018 | 29.15 | 29.63 | 28.72 | 29.61 | 231,123 | +0.62(+2.14%) |
Aug 06, 2018 | 30.03 | 30.46 | 28.82 | 28.99 | 290,923 | -1.14(-3.78%) |
Aug 03, 2018 | 30.25 | 30.50 | 29.95 | 30.13 | 375,300 | -0.06(-0.20%) |
Aug 02, 2018 | 29.35 | 30.34 | 29.03 | 30.19 | 343,631 | +0.88(+3.00%) |