Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.52 | 27.78 | 26.40 | 26.71 | 23,690 | +0.71(+2.73%) |
Oct 30, 2018 | 26.30 | 27.43 | 25.30 | 26.00 | 38,502 | -0.43(-1.63%) |
Oct 29, 2018 | 27.56 | 27.56 | 25.97 | 26.43 | 30,130 | -0.63(-2.33%) |
Oct 26, 2018 | 27.88 | 27.97 | 26.19 | 27.06 | 36,400 | -1.38(-4.85%) |
Oct 25, 2018 | 26.84 | 28.65 | 26.00 | 28.44 | 33,214 | +1.81(+6.80%) |
Oct 24, 2018 | 27.75 | 29.69 | 26.18 | 26.63 | 44,463 | -1.22(-4.38%) |
Oct 23, 2018 | 27.72 | 28.48 | 26.28 | 27.85 | 24,023 | -0.49(-1.73%) |
Oct 22, 2018 | 27.70 | 28.71 | 27.46 | 28.34 | 12,564 | +0.72(+2.61%) |
Oct 19, 2018 | 28.24 | 28.96 | 27.38 | 27.62 | 17,000 | -0.74(-2.61%) |
Oct 18, 2018 | 28.77 | 29.42 | 27.96 | 28.36 | 30,474 | -0.57(-1.97%) |
Oct 17, 2018 | 28.42 | 29.50 | 27.80 | 28.93 | 43,020 | +0.55(+1.94%) |
Oct 16, 2018 | 28.40 | 30.00 | 27.64 | 28.38 | 44,740 | +0.20(+0.71%) |
Oct 15, 2018 | 25.95 | 28.56 | 25.35 | 28.18 | 32,407 | +2.17(+8.34%) |
Oct 12, 2018 | 25.75 | 27.70 | 25.75 | 26.01 | 25,900 | +0.42(+1.64%) |
Oct 11, 2018 | 27.41 | 28.93 | 25.14 | 25.59 | 62,603 | -2.39(-8.54%) |
Oct 10, 2018 | 30.35 | 30.35 | 27.80 | 27.98 | 37,477 | -2.72(-8.86%) |
Oct 09, 2018 | 29.97 | 30.96 | 29.71 | 30.70 | 23,103 | +0.70(+2.33%) |
Oct 08, 2018 | 30.32 | 30.49 | 29.79 | 30.00 | 17,745 | -0.32(-1.06%) |
Oct 05, 2018 | 30.77 | 30.89 | 29.35 | 30.32 | 33,300 | -0.39(-1.27%) |
Oct 04, 2018 | 32.50 | 32.60 | 30.51 | 30.71 | 43,999 | -1.86(-5.71%) |
Oct 03, 2018 | 31.95 | 33.36 | 31.50 | 32.57 | 34,998 | +0.72(+2.26%) |
Oct 02, 2018 | 32.22 | 32.37 | 31.54 | 31.85 | 17,612 | -0.51(-1.58%) |
Oct 01, 2018 | 33.67 | 34.91 | 32.22 | 32.36 | 58,005 | -0.60(-1.82%) |
Sep 28, 2018 | 32.54 | 33.89 | 32.13 | 32.96 | 34,500 | -0.33(-0.99%) |
Sep 27, 2018 | 32.46 | 33.59 | 32.00 | 33.29 | 91,413 | +1.03(+3.19%) |
Sep 26, 2018 | 32.24 | 32.40 | 31.53 | 32.26 | 28,292 | +0.00(+0.00%) |
Sep 25, 2018 | 31.75 | 32.65 | 31.68 | 32.26 | 24,882 | +0.49(+1.54%) |
Sep 24, 2018 | 31.63 | 32.14 | 31.44 | 31.77 | 17,219 | +0.33(+1.05%) |
Sep 21, 2018 | 31.50 | 32.63 | 30.91 | 31.44 | 121,500 | -1.26(-3.85%) |
Sep 20, 2018 | 33.52 | 33.95 | 32.48 | 32.70 | 25,481 | -0.69(-2.07%) |
Sep 19, 2018 | 32.90 | 34.43 | 32.38 | 33.39 | 32,761 | +0.53(+1.61%) |
Sep 18, 2018 | 32.16 | 33.00 | 31.73 | 32.86 | 51,645 | +0.79(+2.46%) |
Sep 17, 2018 | 31.96 | 32.58 | 30.92 | 32.07 | 61,957 | +0.06(+0.19%) |
Sep 14, 2018 | 32.82 | 33.72 | 32.01 | 32.01 | 29,000 | -0.79(-2.41%) |
Sep 13, 2018 | 33.23 | 33.64 | 32.70 | 32.80 | 27,637 | -0.42(-1.26%) |
Sep 12, 2018 | 32.87 | 33.80 | 32.65 | 33.22 | 34,485 | +0.40(+1.22%) |
Sep 11, 2018 | 33.03 | 33.40 | 32.01 | 32.82 | 44,190 | -0.26(-0.79%) |
Sep 10, 2018 | 33.27 | 33.63 | 32.00 | 33.08 | 46,457 | -0.05(-0.15%) |
Sep 07, 2018 | 33.61 | 34.00 | 32.87 | 33.13 | 32,800 | -0.49(-1.46%) |
Sep 06, 2018 | 33.70 | 34.30 | 33.00 | 33.62 | 73,542 | -0.05(-0.15%) |
Sep 05, 2018 | 33.43 | 34.76 | 32.96 | 33.67 | 91,322 | +0.06(+0.18%) |
Sep 04, 2018 | 34.54 | 34.72 | 33.02 | 33.61 | 81,584 | -0.97(-2.81%) |
Aug 31, 2018 | 34.58 | 34.58 | 34.58 | 0 | +1.07(+3.19%) | |
Aug 30, 2018 | 32.14 | 33.99 | 32.00 | 33.51 | 31,226 | +1.31(+4.07%) |
Aug 29, 2018 | 31.85 | 32.59 | 31.85 | 32.20 | 34,897 | +0.33(+1.04%) |
Aug 28, 2018 | 31.93 | 32.66 | 31.68 | 31.87 | 26,090 | -0.15(-0.47%) |
Aug 27, 2018 | 31.89 | 33.00 | 31.86 | 32.02 | 78,033 | +0.09(+0.28%) |
Aug 24, 2018 | 32.28 | 32.28 | 30.57 | 31.93 | 29,600 | -0.33(-1.02%) |
Aug 23, 2018 | 32.05 | 32.88 | 29.55 | 32.26 | 77,379 | -0.09(-0.28%) |
Aug 22, 2018 | 31.17 | 32.89 | 30.88 | 32.35 | 60,081 | +1.15(+3.69%) |
Aug 21, 2018 | 30.37 | 31.34 | 30.20 | 31.20 | 34,226 | +0.83(+2.73%) |
Aug 20, 2018 | 30.31 | 30.69 | 29.29 | 30.37 | 20,331 | +0.20(+0.66%) |
Aug 17, 2018 | 29.99 | 30.80 | 29.48 | 30.17 | 26,900 | +0.44(+1.48%) |
Aug 16, 2018 | 30.00 | 30.70 | 29.27 | 29.73 | 46,127 | -0.10(-0.34%) |
Aug 15, 2018 | 31.59 | 31.94 | 29.54 | 29.83 | 46,060 | -1.86(-5.87%) |
Aug 14, 2018 | 31.58 | 32.80 | 31.12 | 31.69 | 63,834 | -0.02(-0.06%) |
Aug 13, 2018 | 31.29 | 32.25 | 31.02 | 31.71 | 19,056 | +0.51(+1.63%) |
Aug 10, 2018 | 31.70 | 32.45 | 31.05 | 31.20 | 27,800 | -0.59(-1.86%) |
Aug 09, 2018 | 29.58 | 32.45 | 29.58 | 31.79 | 59,649 | +2.32(+7.87%) |
Aug 08, 2018 | 29.29 | 30.28 | 29.02 | 29.47 | 65,773 | +0.18(+0.61%) |
Aug 07, 2018 | 31.62 | 31.62 | 28.52 | 29.29 | 110,327 | -2.25(-7.13%) |
Aug 06, 2018 | 32.39 | 32.57 | 31.15 | 31.54 | 29,687 | -0.81(-2.50%) |
Aug 03, 2018 | 32.28 | 32.70 | 31.70 | 32.35 | 38,800 | +0.10(+0.31%) |
Aug 02, 2018 | 31.88 | 32.77 | 31.12 | 32.25 | 48,651 | +0.20(+0.62%) |