Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.88 | 25.50 | 23.88 | 24.55 | 392,396 | +0.76(+3.18%) |
Oct 30, 2018 | 23.52 | 24.05 | 23.29 | 23.80 | 428,998 | +0.27(+1.15%) |
Oct 29, 2018 | 23.21 | 24.58 | 23.21 | 23.53 | 521,672 | +0.39(+1.69%) |
Oct 26, 2018 | 21.68 | 23.29 | 20.28 | 23.14 | 316,090 | -0.21(-0.88%) |
Oct 25, 2018 | 22.59 | 23.68 | 22.36 | 23.34 | 393,801 | +0.98(+4.38%) |
Oct 24, 2018 | 24.17 | 24.26 | 22.26 | 22.36 | 368,604 | -1.81(-7.49%) |
Oct 23, 2018 | 23.91 | 24.52 | 23.80 | 24.17 | 233,144 | -0.12(-0.50%) |
Oct 22, 2018 | 25.21 | 25.37 | 24.19 | 24.29 | 302,739 | -0.78(-3.13%) |
Oct 19, 2018 | 25.51 | 25.66 | 25.07 | 25.08 | 237,549 | -0.46(-1.79%) |
Oct 18, 2018 | 25.98 | 26.17 | 25.51 | 25.53 | 99,998 | -0.59(-2.25%) |
Oct 17, 2018 | 25.89 | 26.28 | 25.53 | 26.12 | 120,239 | +0.08(+0.32%) |
Oct 16, 2018 | 25.62 | 26.09 | 25.22 | 26.04 | 226,092 | +0.60(+2.35%) |
Oct 15, 2018 | 25.33 | 25.66 | 25.18 | 25.44 | 195,191 | +0.23(+0.93%) |
Oct 12, 2018 | 26.25 | 26.28 | 24.53 | 25.21 | 345,984 | -0.70(-2.70%) |
Oct 11, 2018 | 26.73 | 27.00 | 25.91 | 25.91 | 236,077 | -0.89(-3.31%) |
Oct 10, 2018 | 27.49 | 27.87 | 26.77 | 26.79 | 215,774 | -0.71(-2.58%) |
Oct 09, 2018 | 27.51 | 27.85 | 27.42 | 27.50 | 175,005 | -0.12(-0.44%) |
Oct 08, 2018 | 27.36 | 27.70 | 27.00 | 27.62 | 134,927 | +0.28(+1.02%) |
Oct 05, 2018 | 27.61 | 27.81 | 27.32 | 27.35 | 310,946 | -0.19(-0.68%) |
Oct 04, 2018 | 27.40 | 27.81 | 27.23 | 27.53 | 152,421 | +0.03(+0.10%) |
Oct 03, 2018 | 26.55 | 27.62 | 26.29 | 27.50 | 176,806 | +1.07(+4.06%) |
Oct 02, 2018 | 26.71 | 26.97 | 26.31 | 26.43 | 117,840 | -0.36(-1.36%) |
Oct 01, 2018 | 27.34 | 27.51 | 26.74 | 26.79 | 182,667 | -0.46(-1.68%) |
Sep 28, 2018 | 26.92 | 27.32 | 26.92 | 27.25 | 210,655 | +0.26(+0.97%) |
Sep 27, 2018 | 27.13 | 27.21 | 26.91 | 26.99 | 157,037 | -0.07(-0.28%) |
Sep 26, 2018 | 27.78 | 27.79 | 27.01 | 27.07 | 207,591 | -0.62(-2.22%) |
Sep 25, 2018 | 27.81 | 27.86 | 27.59 | 27.68 | 303,925 | -0.07(-0.24%) |
Sep 24, 2018 | 28.78 | 28.95 | 27.68 | 27.75 | 163,021 | -1.14(-3.94%) |
Sep 21, 2018 | 29.04 | 29.15 | 28.61 | 28.89 | 655,324 | -0.19(-0.64%) |
Sep 20, 2018 | 28.19 | 29.07 | 28.18 | 29.07 | 269,630 | +1.08(+3.87%) |
Sep 19, 2018 | 27.86 | 28.36 | 27.86 | 27.99 | 291,035 | +0.06(+0.20%) |
Sep 18, 2018 | 28.09 | 28.20 | 27.90 | 27.93 | 167,273 | -0.15(-0.53%) |
Sep 17, 2018 | 28.32 | 28.42 | 27.91 | 28.08 | 177,722 | -0.24(-0.86%) |
Sep 14, 2018 | 28.31 | 28.57 | 28.09 | 28.32 | 222,655 | +0.03(+0.10%) |
Sep 13, 2018 | 28.71 | 28.77 | 28.18 | 28.30 | 120,173 | -0.32(-1.11%) |
Sep 12, 2018 | 28.96 | 29.13 | 28.24 | 28.61 | 201,536 | -0.42(-1.45%) |
Sep 11, 2018 | 29.05 | 29.22 | 28.62 | 29.03 | 144,471 | -0.11(-0.38%) |
Sep 10, 2018 | 29.45 | 29.55 | 29.11 | 29.15 | 80,563 | -0.15(-0.51%) |
Sep 07, 2018 | 29.43 | 29.48 | 29.23 | 29.30 | 139,829 | -0.14(-0.48%) |
Sep 06, 2018 | 29.44 | 29.62 | 29.29 | 29.44 | 296,166 | +0.01(+0.03%) |
Sep 05, 2018 | 29.42 | 29.52 | 29.16 | 29.43 | 212,811 | -0.07(-0.22%) |
Sep 04, 2018 | 29.49 | 29.81 | 29.31 | 29.49 | 203,103 | -0.02(-0.06%) |
Aug 31, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.14(+0.48%) | |
Aug 30, 2018 | 29.21 | 29.54 | 29.16 | 29.37 | 147,599 | +0.16(+0.54%) |
Aug 29, 2018 | 29.13 | 29.36 | 29.12 | 29.21 | 202,611 | +0.07(+0.22%) |
Aug 28, 2018 | 29.43 | 29.44 | 28.94 | 29.15 | 322,293 | -0.18(-0.60%) |
Aug 27, 2018 | 29.38 | 29.50 | 29.29 | 29.32 | 389,216 | +0.00(+0.00%) |
Aug 24, 2018 | 29.43 | 29.49 | 29.20 | 29.32 | 457,098 | -0.04(-0.13%) |
Aug 23, 2018 | 29.18 | 29.58 | 28.92 | 29.36 | 506,240 | +0.07(+0.25%) |
Aug 22, 2018 | 28.87 | 29.31 | 28.78 | 29.29 | 492,899 | +0.41(+1.42%) |
Aug 21, 2018 | 28.17 | 29.02 | 28.17 | 28.88 | 165,150 | +0.65(+2.31%) |
Aug 20, 2018 | 28.24 | 28.32 | 28.06 | 28.22 | 241,396 | +0.04(+0.13%) |
Aug 17, 2018 | 27.84 | 28.21 | 27.70 | 28.18 | 165,866 | +0.24(+0.87%) |
Aug 16, 2018 | 27.84 | 28.18 | 27.84 | 27.94 | 136,083 | +0.16(+0.57%) |
Aug 15, 2018 | 27.91 | 28.18 | 26.66 | 27.78 | 183,545 | -0.30(-1.06%) |
Aug 14, 2018 | 27.98 | 28.25 | 27.96 | 28.08 | 243,893 | +0.16(+0.57%) |
Aug 13, 2018 | 27.95 | 28.24 | 27.76 | 27.92 | 120,914 | -0.02(-0.07%) |
Aug 10, 2018 | 27.72 | 28.12 | 27.59 | 27.94 | 211,619 | +0.01(+0.03%) |
Aug 09, 2018 | 28.15 | 28.36 | 27.85 | 27.93 | 112,952 | -0.21(-0.76%) |
Aug 08, 2018 | 27.56 | 28.21 | 27.53 | 28.15 | 147,730 | +0.59(+2.13%) |
Aug 07, 2018 | 27.30 | 27.67 | 27.00 | 27.56 | 140,118 | +0.33(+1.20%) |
Aug 06, 2018 | 27.12 | 27.26 | 26.88 | 27.23 | 154,131 | +0.02(+0.07%) |
Aug 03, 2018 | 28.08 | 28.28 | 27.14 | 27.21 | 193,618 | -0.87(-3.09%) |
Aug 02, 2018 | 27.12 | 28.13 | 27.08 | 28.08 | 244,245 | +0.90(+3.30%) |