Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.34 | 26.44 | 25.18 | 25.19 | 155,393 | -1.23(-4.64%) |
Oct 30, 2018 | 26.50 | 27.34 | 26.17 | 26.42 | 106,390 | -0.08(-0.28%) |
Oct 29, 2018 | 26.67 | 27.01 | 26.09 | 26.50 | 81,709 | +0.08(+0.32%) |
Oct 26, 2018 | 26.58 | 26.71 | 25.86 | 26.41 | 103,860 | -0.34(-1.27%) |
Oct 25, 2018 | 26.31 | 27.12 | 26.15 | 26.75 | 112,646 | +0.58(+2.20%) |
Oct 24, 2018 | 26.37 | 27.17 | 26.16 | 26.17 | 90,195 | -0.17(-0.64%) |
Oct 23, 2018 | 26.17 | 26.51 | 25.85 | 26.34 | 85,543 | -0.13(-0.50%) |
Oct 22, 2018 | 26.48 | 26.80 | 26.19 | 26.48 | 63,156 | +0.01(+0.04%) |
Oct 19, 2018 | 26.56 | 26.77 | 26.38 | 26.47 | 116,790 | -0.10(-0.39%) |
Oct 18, 2018 | 27.16 | 27.16 | 26.34 | 26.57 | 104,562 | -0.58(-2.15%) |
Oct 17, 2018 | 27.05 | 27.34 | 26.90 | 27.16 | 66,305 | -0.02(-0.07%) |
Oct 16, 2018 | 26.61 | 27.36 | 26.61 | 27.17 | 90,512 | +0.62(+2.35%) |
Oct 15, 2018 | 26.60 | 26.97 | 26.09 | 26.55 | 91,811 | -0.08(-0.28%) |
Oct 12, 2018 | 26.63 | 27.33 | 26.06 | 26.63 | 235,382 | +0.27(+1.04%) |
Oct 11, 2018 | 25.75 | 26.81 | 25.38 | 26.35 | 355,418 | +0.59(+2.27%) |
Oct 10, 2018 | 25.20 | 25.99 | 24.96 | 25.77 | 312,002 | +0.63(+2.52%) |
Oct 09, 2018 | 26.69 | 27.06 | 25.13 | 25.14 | 299,708 | -1.67(-6.23%) |
Oct 08, 2018 | 27.40 | 27.93 | 26.39 | 26.81 | 517,176 | -0.11(-0.42%) |
Oct 05, 2018 | 29.21 | 29.72 | 25.46 | 26.92 | 1,407,947 | -7.02(-20.68%) |
Oct 04, 2018 | 34.56 | 34.56 | 33.51 | 33.94 | 119,183 | -0.63(-1.83%) |
Oct 03, 2018 | 34.76 | 35.30 | 34.19 | 34.57 | 142,793 | -0.06(-0.16%) |
Oct 02, 2018 | 34.33 | 34.87 | 33.96 | 34.63 | 109,688 | -0.50(-1.42%) |
Oct 01, 2018 | 36.79 | 36.79 | 35.01 | 35.13 | 130,647 | -1.42(-3.90%) |
Sep 28, 2018 | 35.26 | 36.62 | 35.26 | 36.55 | 143,815 | +1.20(+3.39%) |
Sep 27, 2018 | 33.86 | 35.43 | 33.74 | 35.36 | 127,957 | +1.63(+4.84%) |
Sep 26, 2018 | 33.37 | 33.90 | 33.01 | 33.72 | 75,643 | +0.30(+0.90%) |
Sep 25, 2018 | 32.54 | 33.45 | 32.54 | 33.42 | 80,968 | +0.86(+2.64%) |
Sep 24, 2018 | 32.43 | 32.60 | 32.08 | 32.56 | 105,650 | -0.05(-0.14%) |
Sep 21, 2018 | 32.31 | 33.15 | 31.90 | 32.61 | 308,296 | +0.25(+0.76%) |
Sep 20, 2018 | 33.20 | 33.32 | 32.30 | 32.36 | 75,287 | -0.75(-2.28%) |
Sep 19, 2018 | 32.70 | 33.19 | 32.22 | 33.12 | 119,225 | +0.35(+1.07%) |
Sep 18, 2018 | 32.10 | 32.81 | 31.95 | 32.77 | 64,147 | +0.67(+2.09%) |
Sep 17, 2018 | 32.76 | 32.98 | 32.00 | 32.10 | 81,384 | -0.63(-1.93%) |
Sep 14, 2018 | 32.78 | 33.32 | 32.68 | 32.73 | 98,985 | -0.08(-0.26%) |
Sep 13, 2018 | 32.55 | 32.85 | 32.22 | 32.82 | 61,309 | +0.32(+0.99%) |
Sep 12, 2018 | 32.14 | 32.58 | 32.12 | 32.50 | 75,387 | +0.28(+0.88%) |
Sep 11, 2018 | 32.64 | 32.64 | 32.10 | 32.21 | 133,745 | -0.42(-1.30%) |
Sep 10, 2018 | 33.07 | 33.17 | 32.58 | 32.64 | 93,483 | -0.35(-1.06%) |
Sep 07, 2018 | 33.18 | 33.56 | 32.69 | 32.99 | 112,233 | -0.20(-0.60%) |
Sep 06, 2018 | 33.19 | 33.21 | 32.61 | 33.19 | 165,168 | -0.10(-0.31%) |
Sep 05, 2018 | 34.73 | 34.73 | 33.03 | 33.29 | 159,931 | -1.44(-4.16%) |
Sep 04, 2018 | 35.43 | 35.43 | 34.69 | 34.73 | 78,759 | -0.66(-1.87%) |
Aug 31, 2018 | 35.39 | 35.39 | 35.39 | 0 | +1.31(+3.85%) | |
Aug 30, 2018 | 33.98 | 34.19 | 33.52 | 34.08 | 72,831 | +0.07(+0.19%) |
Aug 29, 2018 | 33.86 | 34.11 | 33.73 | 34.02 | 51,884 | +0.17(+0.50%) |
Aug 28, 2018 | 34.20 | 34.20 | 33.65 | 33.85 | 49,607 | -0.31(-0.91%) |
Aug 27, 2018 | 33.65 | 34.76 | 33.58 | 34.16 | 132,412 | +0.50(+1.49%) |
Aug 24, 2018 | 34.53 | 34.70 | 33.60 | 33.66 | 138,622 | -0.96(-2.78%) |
Aug 23, 2018 | 35.27 | 35.28 | 34.51 | 34.62 | 126,435 | -0.66(-1.87%) |
Aug 22, 2018 | 35.25 | 35.55 | 35.24 | 35.28 | 117,008 | -0.09(-0.27%) |
Aug 21, 2018 | 34.92 | 35.41 | 34.59 | 35.37 | 105,252 | +0.51(+1.46%) |
Aug 20, 2018 | 34.85 | 34.97 | 34.31 | 34.87 | 131,559 | -0.07(-0.19%) |
Aug 17, 2018 | 34.61 | 35.08 | 34.26 | 34.93 | 96,306 | +0.22(+0.62%) |
Aug 16, 2018 | 34.70 | 35.24 | 34.64 | 34.71 | 71,594 | +0.10(+0.30%) |
Aug 15, 2018 | 34.43 | 34.69 | 34.10 | 34.61 | 119,204 | +0.12(+0.35%) |
Aug 14, 2018 | 34.47 | 34.66 | 34.32 | 34.49 | 62,804 | +0.10(+0.30%) |
Aug 13, 2018 | 34.34 | 34.71 | 34.29 | 34.38 | 105,329 | -0.07(-0.19%) |
Aug 10, 2018 | 34.49 | 35.18 | 32.96 | 34.45 | 130,496 | -0.18(-0.52%) |
Aug 09, 2018 | 34.14 | 34.77 | 34.14 | 34.63 | 87,183 | +0.51(+1.49%) |
Aug 08, 2018 | 33.74 | 34.17 | 33.49 | 34.12 | 90,873 | +0.39(+1.14%) |
Aug 07, 2018 | 33.83 | 33.95 | 33.47 | 33.73 | 78,997 | -0.10(-0.31%) |
Aug 06, 2018 | 33.52 | 33.96 | 33.27 | 33.84 | 71,412 | +0.37(+1.10%) |
Aug 03, 2018 | 33.42 | 33.49 | 32.88 | 33.47 | 74,114 | +0.04(+0.11%) |
Aug 02, 2018 | 34.05 | 34.17 | 33.27 | 33.43 | 118,547 | -0.53(-1.55%) |