Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.94 | 26.00 | 25.59 | 25.66 | 644,329 | +0.12(+0.46%) |
Oct 30, 2018 | 25.16 | 25.58 | 25.02 | 25.54 | 466,504 | +0.44(+1.76%) |
Oct 29, 2018 | 24.59 | 25.47 | 24.59 | 25.10 | 508,972 | +0.63(+2.59%) |
Oct 26, 2018 | 24.43 | 24.78 | 24.17 | 24.47 | 761,247 | -0.15(-0.61%) |
Oct 25, 2018 | 23.91 | 24.78 | 23.91 | 24.62 | 698,855 | +0.67(+2.78%) |
Oct 24, 2018 | 24.51 | 25.88 | 23.79 | 23.95 | 898,142 | -1.32(-5.21%) |
Oct 23, 2018 | 25.08 | 25.63 | 24.97 | 25.27 | 698,344 | -0.15(-0.59%) |
Oct 22, 2018 | 26.22 | 26.34 | 25.38 | 25.42 | 588,009 | -0.80(-3.05%) |
Oct 19, 2018 | 26.63 | 26.84 | 26.20 | 26.22 | 478,690 | -0.55(-2.05%) |
Oct 18, 2018 | 27.32 | 27.47 | 26.73 | 26.77 | 403,345 | -0.62(-2.25%) |
Oct 17, 2018 | 27.06 | 27.61 | 26.90 | 27.38 | 324,064 | +0.18(+0.67%) |
Oct 16, 2018 | 26.93 | 27.26 | 26.48 | 27.20 | 329,867 | +0.38(+1.43%) |
Oct 15, 2018 | 26.45 | 27.04 | 26.38 | 26.82 | 388,644 | +0.35(+1.32%) |
Oct 12, 2018 | 27.54 | 27.54 | 25.83 | 26.47 | 760,647 | -0.73(-2.70%) |
Oct 11, 2018 | 28.10 | 28.28 | 27.19 | 27.20 | 531,422 | -1.06(-3.74%) |
Oct 10, 2018 | 28.58 | 28.88 | 28.23 | 28.26 | 613,368 | -0.31(-1.08%) |
Oct 09, 2018 | 28.41 | 28.69 | 28.27 | 28.57 | 348,237 | +0.07(+0.23%) |
Oct 08, 2018 | 28.27 | 28.70 | 28.13 | 28.50 | 564,422 | +0.17(+0.62%) |
Oct 05, 2018 | 28.51 | 28.63 | 28.13 | 28.33 | 596,322 | -0.06(-0.21%) |
Oct 04, 2018 | 28.26 | 28.71 | 27.72 | 28.38 | 548,757 | +0.06(+0.21%) |
Oct 03, 2018 | 27.70 | 28.38 | 27.59 | 28.33 | 296,443 | +0.77(+2.78%) |
Oct 02, 2018 | 27.66 | 27.88 | 27.41 | 27.56 | 258,663 | -0.10(-0.36%) |
Oct 01, 2018 | 28.18 | 28.18 | 27.55 | 27.66 | 308,528 | -0.37(-1.34%) |
Sep 28, 2018 | 28.03 | 28.29 | 27.94 | 28.03 | 596,562 | -0.08(-0.30%) |
Sep 27, 2018 | 28.20 | 28.45 | 28.03 | 28.12 | 401,735 | -0.07(-0.27%) |
Sep 26, 2018 | 28.94 | 29.03 | 28.15 | 28.19 | 319,743 | -0.69(-2.39%) |
Sep 25, 2018 | 28.93 | 28.94 | 28.78 | 28.88 | 196,365 | +0.11(+0.38%) |
Sep 24, 2018 | 29.11 | 29.13 | 28.59 | 28.78 | 348,555 | -0.37(-1.29%) |
Sep 21, 2018 | 29.18 | 29.43 | 29.09 | 29.15 | 814,662 | -0.13(-0.46%) |
Sep 20, 2018 | 29.18 | 29.43 | 29.16 | 29.28 | 408,836 | +0.22(+0.75%) |
Sep 19, 2018 | 28.82 | 29.26 | 28.76 | 29.07 | 323,314 | +0.24(+0.84%) |
Sep 18, 2018 | 29.28 | 29.33 | 28.82 | 28.83 | 396,434 | -0.37(-1.26%) |
Sep 17, 2018 | 29.43 | 29.43 | 29.08 | 29.19 | 301,894 | -0.24(-0.82%) |
Sep 14, 2018 | 29.08 | 29.50 | 29.07 | 29.43 | 295,400 | +0.39(+1.35%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.87 | 29.04 | 244,687 | -0.22(-0.77%) |
Sep 12, 2018 | 29.56 | 29.58 | 29.08 | 29.27 | 328,290 | -0.35(-1.18%) |
Sep 11, 2018 | 29.61 | 29.88 | 29.43 | 29.62 | 227,694 | +0.01(+0.03%) |
Sep 10, 2018 | 29.85 | 29.85 | 29.57 | 29.61 | 166,534 | -0.10(-0.34%) |
Sep 07, 2018 | 29.69 | 30.08 | 29.53 | 29.71 | 225,421 | +0.02(+0.06%) |
Sep 06, 2018 | 29.59 | 29.96 | 29.59 | 29.69 | 335,780 | +0.00(+0.00%) |
Sep 05, 2018 | 29.79 | 30.07 | 29.63 | 29.69 | 315,156 | -0.11(-0.36%) |
Sep 04, 2018 | 29.57 | 29.90 | 29.49 | 29.80 | 283,842 | +0.24(+0.82%) |
Aug 31, 2018 | 29.56 | 29.56 | 29.56 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 29.43 | 29.63 | 29.26 | 29.48 | 224,536 | +0.00(+0.00%) |
Aug 29, 2018 | 29.52 | 29.57 | 29.24 | 29.48 | 182,213 | -0.06(-0.20%) |
Aug 28, 2018 | 29.69 | 29.72 | 29.40 | 29.53 | 209,771 | -0.10(-0.34%) |
Aug 27, 2018 | 29.85 | 29.97 | 29.59 | 29.63 | 237,970 | -0.07(-0.25%) |
Aug 24, 2018 | 29.76 | 29.89 | 29.63 | 29.71 | 179,286 | -0.04(-0.14%) |
Aug 23, 2018 | 29.80 | 29.81 | 29.57 | 29.75 | 155,049 | -0.09(-0.31%) |
Aug 22, 2018 | 29.89 | 29.93 | 29.60 | 29.84 | 179,793 | -0.14(-0.47%) |
Aug 21, 2018 | 29.43 | 30.06 | 29.37 | 29.98 | 428,448 | +0.56(+1.91%) |
Aug 20, 2018 | 29.31 | 29.48 | 29.09 | 29.42 | 211,926 | +0.12(+0.42%) |
Aug 17, 2018 | 29.19 | 29.35 | 29.17 | 29.29 | 208,040 | +0.00(+0.00%) |
Aug 16, 2018 | 29.06 | 29.51 | 29.06 | 29.29 | 266,407 | +0.31(+1.09%) |
Aug 15, 2018 | 29.08 | 29.34 | 28.93 | 28.98 | 300,901 | -0.22(-0.74%) |
Aug 14, 2018 | 28.99 | 29.34 | 28.90 | 29.19 | 369,283 | +0.30(+1.03%) |
Aug 13, 2018 | 29.01 | 29.19 | 28.83 | 28.90 | 308,354 | -0.13(-0.46%) |
Aug 10, 2018 | 28.90 | 29.22 | 28.71 | 29.03 | 136,639 | -0.02(-0.09%) |
Aug 09, 2018 | 29.16 | 29.31 | 28.96 | 29.05 | 162,179 | -0.14(-0.48%) |
Aug 08, 2018 | 29.06 | 29.34 | 28.97 | 29.19 | 267,756 | +0.09(+0.31%) |
Aug 07, 2018 | 28.90 | 29.19 | 28.90 | 29.10 | 312,504 | +0.26(+0.89%) |
Aug 06, 2018 | 28.88 | 28.94 | 28.68 | 28.85 | 244,163 | +0.00(+0.00%) |
Aug 03, 2018 | 29.19 | 29.52 | 28.79 | 28.85 | 357,727 | -0.43(-1.47%) |
Aug 02, 2018 | 29.00 | 29.43 | 28.92 | 29.28 | 673,612 | +0.12(+0.40%) |