Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.86 | 25.24 | 24.56 | 24.77 | 1,137,915 | -0.06(-0.23%) |
Oct 30, 2018 | 24.96 | 25.27 | 24.65 | 24.82 | 595,092 | -0.11(-0.43%) |
Oct 29, 2018 | 25.12 | 25.56 | 24.73 | 24.93 | 786,158 | -0.02(-0.10%) |
Oct 26, 2018 | 25.42 | 25.47 | 24.00 | 24.95 | 983,939 | -0.64(-2.50%) |
Oct 25, 2018 | 25.45 | 25.78 | 25.29 | 25.59 | 575,411 | +0.21(+0.84%) |
Oct 24, 2018 | 25.02 | 25.51 | 24.97 | 25.38 | 777,965 | +0.42(+1.68%) |
Oct 23, 2018 | 24.63 | 25.18 | 24.36 | 24.96 | 827,180 | +0.17(+0.70%) |
Oct 22, 2018 | 25.23 | 25.45 | 24.68 | 24.79 | 543,950 | -0.49(-1.95%) |
Oct 19, 2018 | 24.95 | 25.49 | 24.86 | 25.28 | 720,791 | +0.45(+1.82%) |
Oct 18, 2018 | 25.14 | 25.30 | 24.66 | 24.83 | 401,026 | -0.33(-1.30%) |
Oct 17, 2018 | 25.19 | 25.33 | 24.93 | 25.16 | 527,837 | -0.16(-0.65%) |
Oct 16, 2018 | 24.77 | 25.33 | 24.59 | 25.32 | 648,168 | +0.66(+2.69%) |
Oct 15, 2018 | 24.59 | 24.97 | 24.39 | 24.66 | 688,914 | -0.02(-0.10%) |
Oct 12, 2018 | 25.18 | 25.18 | 24.49 | 24.68 | 1,136,609 | -0.25(-0.99%) |
Oct 11, 2018 | 25.42 | 25.57 | 24.82 | 24.93 | 888,892 | -0.51(-2.00%) |
Oct 10, 2018 | 25.94 | 26.04 | 25.44 | 25.44 | 810,784 | -0.58(-2.24%) |
Oct 09, 2018 | 26.13 | 26.20 | 25.83 | 26.02 | 591,226 | -0.11(-0.44%) |
Oct 08, 2018 | 25.76 | 26.31 | 25.75 | 26.14 | 684,533 | +0.45(+1.76%) |
Oct 05, 2018 | 26.16 | 26.23 | 25.62 | 25.68 | 789,443 | -0.41(-1.57%) |
Oct 04, 2018 | 25.86 | 26.21 | 25.63 | 26.09 | 965,557 | +0.09(+0.35%) |
Oct 03, 2018 | 26.88 | 26.97 | 25.86 | 26.00 | 798,406 | -0.89(-3.32%) |
Oct 02, 2018 | 26.86 | 27.03 | 26.59 | 26.90 | 703,424 | -0.17(-0.64%) |
Oct 01, 2018 | 27.69 | 27.71 | 27.06 | 27.07 | 707,832 | -0.66(-2.37%) |
Sep 28, 2018 | 27.75 | 27.82 | 27.49 | 27.73 | 706,768 | +0.01(+0.03%) |
Sep 27, 2018 | 27.47 | 27.84 | 27.46 | 27.72 | 692,987 | +0.30(+1.08%) |
Sep 26, 2018 | 27.69 | 27.79 | 27.37 | 27.42 | 720,012 | -0.13(-0.48%) |
Sep 25, 2018 | 27.85 | 28.00 | 27.54 | 27.55 | 674,066 | -0.30(-1.06%) |
Sep 24, 2018 | 27.55 | 27.86 | 27.47 | 27.85 | 472,496 | +0.20(+0.74%) |
Sep 21, 2018 | 28.05 | 28.05 | 27.53 | 27.64 | 1,193,067 | -0.55(-1.95%) |
Sep 20, 2018 | 27.71 | 28.21 | 27.71 | 28.19 | 503,136 | +0.48(+1.75%) |
Sep 19, 2018 | 28.05 | 28.05 | 27.61 | 27.71 | 604,647 | -0.25(-0.91%) |
Sep 18, 2018 | 27.98 | 28.12 | 27.90 | 27.96 | 542,895 | +0.02(+0.06%) |
Sep 17, 2018 | 28.25 | 28.43 | 27.87 | 27.95 | 599,649 | -0.39(-1.36%) |
Sep 14, 2018 | 28.34 | 28.54 | 28.25 | 28.33 | 494,591 | -0.02(-0.09%) |
Sep 13, 2018 | 28.19 | 28.55 | 28.02 | 28.36 | 468,372 | +0.36(+1.29%) |
Sep 12, 2018 | 27.87 | 28.07 | 27.81 | 28.00 | 633,761 | +0.05(+0.17%) |
Sep 11, 2018 | 27.95 | 28.09 | 27.86 | 27.95 | 424,931 | -0.09(-0.32%) |
Sep 10, 2018 | 27.96 | 28.26 | 27.92 | 28.04 | 351,340 | +0.18(+0.64%) |
Sep 07, 2018 | 27.97 | 27.97 | 27.71 | 27.86 | 390,960 | -0.13(-0.47%) |
Sep 06, 2018 | 28.18 | 28.28 | 27.96 | 27.99 | 479,405 | -0.09(-0.32%) |
Sep 05, 2018 | 27.83 | 28.21 | 27.68 | 28.08 | 324,051 | +0.22(+0.79%) |
Sep 04, 2018 | 28.25 | 28.25 | 27.71 | 27.86 | 396,624 | -0.48(-1.69%) |
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.05(+0.17%) | |
Aug 30, 2018 | 28.46 | 28.53 | 28.17 | 28.29 | 368,007 | -0.17(-0.60%) |
Aug 29, 2018 | 28.62 | 28.66 | 28.38 | 28.46 | 422,164 | -0.13(-0.46%) |
Aug 28, 2018 | 28.32 | 28.64 | 28.15 | 28.59 | 633,122 | +0.24(+0.86%) |
Aug 27, 2018 | 28.31 | 28.47 | 28.09 | 28.35 | 486,191 | +0.07(+0.23%) |
Aug 24, 2018 | 28.23 | 28.31 | 28.04 | 28.28 | 388,379 | +0.07(+0.23%) |
Aug 23, 2018 | 28.46 | 28.49 | 28.15 | 28.22 | 534,432 | -0.29(-1.03%) |
Aug 22, 2018 | 28.72 | 28.78 | 28.44 | 28.51 | 504,804 | -0.20(-0.71%) |
Aug 21, 2018 | 28.87 | 28.95 | 28.59 | 28.71 | 634,418 | -0.12(-0.42%) |
Aug 20, 2018 | 28.87 | 28.99 | 28.74 | 28.84 | 765,370 | -0.02(-0.06%) |
Aug 17, 2018 | 28.38 | 28.98 | 28.38 | 28.85 | 931,251 | +0.47(+1.66%) |
Aug 16, 2018 | 28.14 | 28.49 | 28.00 | 28.38 | 840,048 | +0.24(+0.87%) |
Aug 15, 2018 | 27.99 | 28.14 | 27.66 | 28.14 | 758,545 | +0.09(+0.32%) |
Aug 14, 2018 | 27.88 | 28.21 | 27.83 | 28.05 | 651,170 | +0.31(+1.11%) |
Aug 13, 2018 | 27.71 | 27.85 | 27.51 | 27.74 | 481,207 | +0.01(+0.03%) |
Aug 10, 2018 | 27.95 | 28.12 | 27.70 | 27.73 | 517,061 | -0.26(-0.93%) |
Aug 09, 2018 | 27.92 | 28.06 | 27.75 | 27.99 | 457,820 | +0.06(+0.20%) |
Aug 08, 2018 | 27.84 | 28.01 | 27.51 | 27.93 | 806,109 | +0.15(+0.56%) |
Aug 07, 2018 | 27.74 | 27.87 | 27.60 | 27.78 | 907,438 | +0.19(+0.68%) |
Aug 06, 2018 | 27.44 | 27.74 | 27.26 | 27.59 | 708,124 | +0.04(+0.15%) |
Aug 03, 2018 | 28.50 | 28.53 | 27.54 | 27.55 | 1,098,894 | -1.01(-3.53%) |
Aug 02, 2018 | 28.64 | 29.20 | 28.51 | 28.56 | 1,422,682 | +0.17(+0.60%) |