Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.21 | 3,001,608 | -0.43(-1.67%) |
Oct 30, 2018 | 25.27 | 25.88 | 25.16 | 25.64 | 1,218,836 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.65 | 25.11 | 25.30 | 1,877,321 | -0.67(-2.57%) |
Oct 26, 2018 | 25.15 | 26.15 | 24.86 | 25.97 | 1,884,454 | +0.39(+1.51%) |
Oct 25, 2018 | 24.61 | 25.95 | 24.47 | 25.58 | 1,771,562 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.27 | 24.01 | 24.29 | 1,948,275 | -0.96(-3.80%) |
Oct 23, 2018 | 24.90 | 25.30 | 24.02 | 25.25 | 2,554,250 | -0.02(-0.07%) |
Oct 22, 2018 | 25.51 | 25.52 | 25.17 | 25.27 | 1,775,354 | +0.00(+0.00%) |
Oct 19, 2018 | 26.11 | 26.11 | 25.14 | 25.27 | 2,172,853 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.93 | 26.02 | 1,220,141 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.42 | 26.92 | 27.14 | 877,156 | -0.05(-0.19%) |
Oct 16, 2018 | 26.92 | 27.31 | 26.74 | 27.19 | 970,315 | +0.51(+1.89%) |
Oct 15, 2018 | 26.52 | 26.99 | 26.24 | 26.69 | 915,886 | +0.08(+0.29%) |
Oct 12, 2018 | 26.81 | 27.05 | 26.21 | 26.61 | 1,027,077 | +0.33(+1.27%) |
Oct 11, 2018 | 26.83 | 27.52 | 26.18 | 26.28 | 2,191,410 | -0.63(-2.32%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.84 | 26.90 | 2,607,215 | -1.24(-4.41%) |
Oct 09, 2018 | 28.20 | 28.36 | 27.97 | 28.15 | 805,162 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,465 | -0.65(-2.25%) |
Oct 05, 2018 | 30.11 | 30.20 | 28.91 | 28.99 | 2,025,911 | -1.13(-3.76%) |
Oct 04, 2018 | 30.84 | 31.13 | 29.86 | 30.12 | 949,018 | -0.91(-2.93%) |
Oct 03, 2018 | 30.39 | 31.20 | 30.39 | 31.02 | 2,083,547 | +0.67(+2.20%) |
Oct 02, 2018 | 30.40 | 30.78 | 30.23 | 30.36 | 827,797 | -0.05(-0.17%) |
Oct 01, 2018 | 30.36 | 30.68 | 30.12 | 30.41 | 1,243,819 | +0.81(+2.72%) |
Sep 28, 2018 | 29.77 | 30.07 | 29.39 | 29.60 | 508,170 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.66 | 29.80 | 29.93 | 837,374 | -0.54(-1.77%) |
Sep 26, 2018 | 30.84 | 31.01 | 30.33 | 30.47 | 528,736 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.14 | 30.73 | 30.95 | 804,124 | +0.19(+0.61%) |
Sep 24, 2018 | 30.82 | 31.05 | 30.51 | 30.76 | 984,323 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,158 | +0.74(+2.44%) |
Sep 20, 2018 | 29.65 | 30.60 | 29.47 | 30.17 | 1,785,490 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.62 | 29.13 | 29.51 | 442,620 | +0.08(+0.26%) |
Sep 18, 2018 | 29.22 | 29.54 | 29.09 | 29.43 | 736,201 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.53 | 29.05 | 29.19 | 800,966 | -0.28(-0.96%) |
Sep 14, 2018 | 29.27 | 29.60 | 29.27 | 29.47 | 644,841 | +0.27(+0.94%) |
Sep 13, 2018 | 29.38 | 29.81 | 29.17 | 29.20 | 492,735 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.38 | 29.05 | 29.30 | 259,635 | -0.07(-0.23%) |
Sep 11, 2018 | 28.85 | 29.41 | 28.81 | 29.37 | 436,471 | +0.37(+1.27%) |
Sep 10, 2018 | 28.84 | 29.09 | 28.57 | 29.00 | 955,610 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.68 | 392,857 | -0.45(-1.53%) |
Sep 06, 2018 | 29.45 | 29.53 | 28.92 | 29.12 | 732,886 | -0.32(-1.08%) |
Sep 05, 2018 | 29.68 | 29.77 | 29.30 | 29.44 | 489,536 | -0.31(-1.04%) |
Sep 04, 2018 | 29.56 | 29.79 | 29.39 | 29.75 | 555,483 | +0.16(+0.55%) |
Aug 31, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.35%) | |
Aug 30, 2018 | 29.72 | 29.75 | 29.41 | 29.48 | 271,557 | -0.29(-0.98%) |
Aug 29, 2018 | 29.85 | 29.88 | 29.57 | 29.77 | 324,131 | +0.00(+0.00%) |
Aug 28, 2018 | 29.82 | 29.99 | 29.72 | 29.77 | 390,845 | +0.03(+0.09%) |
Aug 27, 2018 | 29.84 | 29.89 | 29.69 | 29.75 | 385,462 | +0.02(+0.06%) |
Aug 24, 2018 | 29.72 | 29.89 | 29.56 | 29.73 | 361,461 | +0.17(+0.58%) |
Aug 23, 2018 | 29.65 | 29.70 | 29.52 | 29.56 | 300,940 | -0.10(-0.35%) |
Aug 22, 2018 | 29.43 | 29.72 | 29.11 | 29.66 | 353,313 | +0.23(+0.79%) |
Aug 21, 2018 | 29.42 | 29.58 | 29.28 | 29.43 | 702,524 | +0.12(+0.41%) |
Aug 20, 2018 | 28.93 | 29.35 | 28.75 | 29.31 | 641,256 | +0.42(+1.45%) |
Aug 17, 2018 | 28.76 | 28.93 | 28.51 | 28.89 | 551,003 | +0.08(+0.27%) |
Aug 16, 2018 | 29.06 | 29.43 | 28.76 | 28.81 | 637,971 | -0.48(-1.64%) |
Aug 15, 2018 | 29.23 | 29.47 | 29.16 | 29.29 | 336,509 | -0.17(-0.58%) |
Aug 14, 2018 | 29.40 | 29.57 | 29.21 | 29.47 | 515,567 | +0.31(+1.06%) |
Aug 13, 2018 | 29.51 | 29.65 | 29.07 | 29.16 | 418,631 | -0.44(-1.48%) |
Aug 10, 2018 | 29.82 | 29.87 | 29.40 | 29.59 | 538,749 | -0.47(-1.57%) |
Aug 09, 2018 | 30.63 | 30.75 | 30.02 | 30.07 | 517,150 | -0.57(-1.85%) |
Aug 08, 2018 | 30.66 | 30.84 | 30.48 | 30.63 | 721,166 | -0.14(-0.45%) |
Aug 07, 2018 | 30.25 | 30.85 | 30.04 | 30.77 | 1,486,992 | +0.56(+1.84%) |
Aug 06, 2018 | 29.80 | 30.46 | 29.73 | 30.21 | 1,243,529 | +0.44(+1.47%) |
Aug 03, 2018 | 29.42 | 29.92 | 29.21 | 29.77 | 1,644,958 | +0.55(+1.88%) |
Aug 02, 2018 | 29.13 | 29.70 | 28.33 | 29.23 | 2,437,958 | -0.83(-2.77%) |