Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.03 | 26.19 | 25.03 | 25.33 | 638,514 | +0.63(+2.55%) |
Oct 30, 2018 | 24.90 | 25.93 | 24.21 | 24.70 | 583,128 | -0.35(-1.40%) |
Oct 29, 2018 | 26.50 | 26.83 | 24.40 | 25.05 | 468,384 | -0.93(-3.58%) |
Oct 26, 2018 | 25.66 | 26.26 | 24.91 | 25.98 | 611,000 | -0.25(-0.95%) |
Oct 25, 2018 | 24.71 | 26.83 | 24.59 | 26.23 | 781,252 | +1.84(+7.54%) |
Oct 24, 2018 | 26.89 | 27.76 | 24.35 | 24.39 | 1,144,679 | -2.44(-9.09%) |
Oct 23, 2018 | 26.05 | 27.32 | 25.80 | 26.83 | 841,468 | +0.02(+0.07%) |
Oct 22, 2018 | 27.57 | 27.86 | 26.35 | 26.81 | 564,229 | -0.68(-2.47%) |
Oct 19, 2018 | 28.47 | 29.18 | 27.34 | 27.49 | 573,900 | -0.86(-3.03%) |
Oct 18, 2018 | 29.45 | 29.85 | 27.87 | 28.35 | 406,580 | -1.21(-4.09%) |
Oct 17, 2018 | 28.96 | 29.63 | 28.13 | 29.56 | 448,458 | +0.50(+1.72%) |
Oct 16, 2018 | 27.30 | 29.16 | 26.70 | 29.06 | 676,586 | +1.96(+7.23%) |
Oct 15, 2018 | 27.32 | 27.50 | 26.18 | 27.10 | 465,427 | -0.22(-0.81%) |
Oct 12, 2018 | 26.82 | 28.02 | 26.65 | 27.32 | 640,700 | +0.77(+2.90%) |
Oct 11, 2018 | 26.52 | 27.10 | 25.66 | 26.55 | 1,279,071 | +0.56(+2.15%) |
Oct 10, 2018 | 27.64 | 27.95 | 25.90 | 25.99 | 845,811 | -1.77(-6.38%) |
Oct 09, 2018 | 27.69 | 28.64 | 27.44 | 27.76 | 458,434 | -0.10(-0.36%) |
Oct 08, 2018 | 28.31 | 28.55 | 27.15 | 27.86 | 865,887 | -0.71(-2.49%) |
Oct 05, 2018 | 28.74 | 29.41 | 27.75 | 28.57 | 693,100 | -0.04(-0.14%) |
Oct 04, 2018 | 29.99 | 30.00 | 28.11 | 28.61 | 804,865 | -1.60(-5.30%) |
Oct 03, 2018 | 29.25 | 30.27 | 28.50 | 30.21 | 850,475 | +1.10(+3.78%) |
Oct 02, 2018 | 30.45 | 30.81 | 28.86 | 29.11 | 1,171,837 | -1.36(-4.46%) |
Oct 01, 2018 | 31.98 | 32.00 | 30.20 | 30.47 | 600,328 | -1.35(-4.24%) |
Sep 28, 2018 | 32.17 | 32.88 | 31.68 | 31.82 | 548,000 | -0.59(-1.82%) |
Sep 27, 2018 | 32.34 | 33.54 | 32.10 | 32.41 | 431,645 | -0.05(-0.15%) |
Sep 26, 2018 | 32.70 | 32.90 | 32.24 | 32.46 | 363,241 | -0.11(-0.34%) |
Sep 25, 2018 | 30.57 | 32.82 | 30.26 | 32.57 | 825,628 | +2.02(+6.61%) |
Sep 24, 2018 | 30.23 | 30.85 | 30.05 | 30.55 | 615,530 | +0.45(+1.50%) |
Sep 21, 2018 | 33.01 | 33.01 | 29.88 | 30.10 | 1,806,800 | -2.47(-7.58%) |
Sep 20, 2018 | 33.29 | 33.75 | 31.67 | 32.57 | 675,242 | -0.62(-1.87%) |
Sep 19, 2018 | 32.65 | 33.80 | 32.65 | 33.19 | 718,779 | +0.37(+1.13%) |
Sep 18, 2018 | 31.79 | 33.10 | 31.50 | 32.82 | 549,349 | +0.95(+2.98%) |
Sep 17, 2018 | 32.33 | 32.79 | 31.31 | 31.87 | 623,025 | -0.54(-1.67%) |
Sep 14, 2018 | 32.26 | 33.20 | 32.24 | 32.41 | 668,700 | +0.19(+0.59%) |
Sep 13, 2018 | 32.66 | 32.93 | 31.68 | 32.22 | 555,757 | -0.27(-0.83%) |
Sep 12, 2018 | 32.18 | 32.90 | 31.62 | 32.49 | 501,288 | +0.25(+0.78%) |
Sep 11, 2018 | 31.30 | 32.30 | 30.83 | 32.24 | 656,428 | +1.17(+3.77%) |
Sep 10, 2018 | 30.34 | 32.31 | 29.85 | 31.07 | 1,508,109 | +0.82(+2.71%) |
Sep 07, 2018 | 29.93 | 30.80 | 29.62 | 30.25 | 462,100 | +0.24(+0.80%) |
Sep 06, 2018 | 32.00 | 32.44 | 29.92 | 30.01 | 612,730 | -1.99(-6.22%) |
Sep 05, 2018 | 32.44 | 32.44 | 30.74 | 32.00 | 842,009 | -0.80(-2.44%) |
Sep 04, 2018 | 33.18 | 33.34 | 31.73 | 32.80 | 701,864 | -0.03(-0.09%) |
Aug 31, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.76(+2.37%) | |
Aug 30, 2018 | 31.69 | 32.47 | 31.67 | 32.07 | 469,109 | +0.34(+1.07%) |
Aug 29, 2018 | 31.08 | 32.05 | 30.51 | 31.73 | 567,398 | +0.76(+2.45%) |
Aug 28, 2018 | 30.52 | 31.19 | 30.24 | 30.97 | 528,486 | +0.21(+0.68%) |
Aug 27, 2018 | 30.88 | 31.52 | 30.32 | 30.76 | 553,948 | +0.10(+0.33%) |
Aug 24, 2018 | 30.40 | 30.92 | 30.31 | 30.66 | 483,900 | +0.23(+0.76%) |
Aug 23, 2018 | 30.82 | 31.60 | 29.94 | 30.43 | 552,909 | -0.93(-2.97%) |
Aug 22, 2018 | 31.23 | 32.07 | 30.98 | 31.36 | 434,084 | +0.04(+0.13%) |
Aug 21, 2018 | 30.69 | 32.07 | 30.45 | 31.32 | 712,208 | +0.91(+2.99%) |
Aug 20, 2018 | 30.00 | 30.57 | 29.28 | 30.41 | 491,276 | +0.55(+1.84%) |
Aug 17, 2018 | 29.97 | 30.14 | 29.25 | 29.86 | 380,500 | -0.08(-0.27%) |
Aug 16, 2018 | 29.26 | 30.11 | 28.99 | 29.94 | 542,883 | +0.87(+2.99%) |
Aug 15, 2018 | 29.47 | 29.97 | 28.22 | 29.07 | 551,588 | -0.53(-1.79%) |
Aug 14, 2018 | 29.41 | 30.42 | 29.05 | 29.60 | 606,538 | +0.24(+0.82%) |
Aug 13, 2018 | 29.70 | 30.08 | 29.01 | 29.36 | 670,089 | -0.28(-0.94%) |
Aug 10, 2018 | 28.50 | 29.88 | 28.50 | 29.64 | 618,200 | +0.98(+3.42%) |
Aug 09, 2018 | 27.70 | 30.60 | 27.63 | 28.66 | 1,584,381 | +1.01(+3.65%) |
Aug 08, 2018 | 28.72 | 28.72 | 27.59 | 27.65 | 734,587 | -1.18(-4.09%) |
Aug 07, 2018 | 28.01 | 29.00 | 26.00 | 28.83 | 1,897,700 | -0.26(-0.89%) |
Aug 06, 2018 | 29.01 | 29.55 | 28.22 | 29.09 | 909,465 | +0.41(+1.43%) |
Aug 03, 2018 | 29.55 | 29.82 | 28.42 | 28.68 | 637,400 | -0.81(-2.75%) |
Aug 02, 2018 | 29.17 | 29.80 | 28.98 | 29.49 | 464,860 | +0.07(+0.24%) |