Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.90 | 26.06 | 25.85 | 25.89 | 375,126 | +0.21(+0.80%) |
Oct 30, 2018 | 25.35 | 25.71 | 25.33 | 25.69 | 456,789 | +0.42(+1.66%) |
Oct 29, 2018 | 25.76 | 25.80 | 25.06 | 25.27 | 831,833 | -0.21(-0.84%) |
Oct 26, 2018 | 25.25 | 25.67 | 25.13 | 25.48 | 491,756 | -0.11(-0.42%) |
Oct 25, 2018 | 25.58 | 25.73 | 25.47 | 25.59 | 495,251 | +0.22(+0.88%) |
Oct 24, 2018 | 26.18 | 26.18 | 25.36 | 25.37 | 937,109 | -0.86(-3.29%) |
Oct 23, 2018 | 26.24 | 26.36 | 25.91 | 26.23 | 402,172 | -0.46(-1.73%) |
Oct 22, 2018 | 26.86 | 26.86 | 26.59 | 26.69 | 529,201 | -0.11(-0.40%) |
Oct 19, 2018 | 26.82 | 27.01 | 26.77 | 26.80 | 538,804 | +0.11(+0.40%) |
Oct 18, 2018 | 26.90 | 27.02 | 26.62 | 26.69 | 511,264 | -0.42(-1.55%) |
Oct 17, 2018 | 27.19 | 27.19 | 26.95 | 27.11 | 789,144 | -0.14(-0.51%) |
Oct 16, 2018 | 27.14 | 27.28 | 27.06 | 27.25 | 400,566 | +0.30(+1.13%) |
Oct 15, 2018 | 26.98 | 27.10 | 26.92 | 26.95 | 444,537 | +0.04(+0.15%) |
Oct 12, 2018 | 27.10 | 27.10 | 26.66 | 26.91 | 650,042 | +0.16(+0.58%) |
Oct 11, 2018 | 26.91 | 27.05 | 26.61 | 26.75 | 362,145 | -0.26(-0.97%) |
Oct 10, 2018 | 27.73 | 27.73 | 27.01 | 27.01 | 491,567 | -0.78(-2.81%) |
Oct 09, 2018 | 27.66 | 27.88 | 27.60 | 27.79 | 681,779 | +0.03(+0.12%) |
Oct 08, 2018 | 27.56 | 27.79 | 27.51 | 27.76 | 544,806 | +0.03(+0.12%) |
Oct 05, 2018 | 27.80 | 27.85 | 27.59 | 27.73 | 213,965 | -0.18(-0.65%) |
Oct 04, 2018 | 28.02 | 28.06 | 27.77 | 27.91 | 397,214 | -0.17(-0.62%) |
Oct 03, 2018 | 28.21 | 28.24 | 28.03 | 28.08 | 288,147 | -0.03(-0.12%) |
Oct 02, 2018 | 27.97 | 28.18 | 27.97 | 28.12 | 367,022 | +0.12(+0.44%) |
Oct 01, 2018 | 27.90 | 28.02 | 27.87 | 27.99 | 493,639 | +0.16(+0.56%) |
Sep 28, 2018 | 27.77 | 27.96 | 27.77 | 27.84 | 231,350 | +0.00(+0.00%) |
Sep 27, 2018 | 27.83 | 27.92 | 27.77 | 27.84 | 251,497 | -0.02(-0.06%) |
Sep 26, 2018 | 27.95 | 28.07 | 27.83 | 27.85 | 312,759 | -0.15(-0.53%) |
Sep 25, 2018 | 28.02 | 28.12 | 27.99 | 28.00 | 223,476 | +0.22(+0.80%) |
Sep 24, 2018 | 27.89 | 27.98 | 27.76 | 27.78 | 189,380 | +0.00(+0.01%) |
Sep 21, 2018 | 27.75 | 27.84 | 27.73 | 27.78 | 270,389 | +0.07(+0.26%) |
Sep 20, 2018 | 27.76 | 27.80 | 27.61 | 27.70 | 336,854 | +0.24(+0.86%) |
Sep 19, 2018 | 27.32 | 27.53 | 27.32 | 27.47 | 212,416 | +0.22(+0.81%) |
Sep 18, 2018 | 27.12 | 27.28 | 27.12 | 27.25 | 284,699 | +0.28(+1.03%) |
Sep 17, 2018 | 26.93 | 27.11 | 26.93 | 26.97 | 352,913 | +0.12(+0.46%) |
Sep 14, 2018 | 26.82 | 26.94 | 26.77 | 26.85 | 288,661 | +0.08(+0.30%) |
Sep 13, 2018 | 26.81 | 26.89 | 26.67 | 26.76 | 250,799 | +0.13(+0.49%) |
Sep 12, 2018 | 26.47 | 26.71 | 26.47 | 26.63 | 320,655 | +0.24(+0.90%) |
Sep 11, 2018 | 26.14 | 26.40 | 26.10 | 26.40 | 358,190 | +0.16(+0.59%) |
Sep 10, 2018 | 26.34 | 26.43 | 26.24 | 26.24 | 398,888 | +0.02(+0.06%) |
Sep 07, 2018 | 26.17 | 26.30 | 26.13 | 26.23 | 366,773 | -0.16(-0.59%) |
Sep 06, 2018 | 26.54 | 26.65 | 26.28 | 26.38 | 236,661 | -0.20(-0.77%) |
Sep 05, 2018 | 26.62 | 26.62 | 26.42 | 26.58 | 466,634 | -0.08(-0.31%) |
Sep 04, 2018 | 26.77 | 26.77 | 26.62 | 26.67 | 357,709 | -0.35(-1.30%) |
Aug 31, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.15(-0.54%) | |
Aug 30, 2018 | 27.27 | 27.31 | 27.11 | 27.16 | 367,043 | -0.30(-1.10%) |
Aug 29, 2018 | 27.29 | 27.51 | 27.28 | 27.47 | 316,109 | +0.23(+0.84%) |
Aug 28, 2018 | 27.38 | 27.48 | 27.24 | 27.24 | 307,693 | -0.02(-0.06%) |
Aug 27, 2018 | 27.10 | 27.32 | 27.10 | 27.25 | 280,209 | +0.29(+1.06%) |
Aug 24, 2018 | 26.86 | 27.07 | 26.81 | 26.97 | 505,708 | +0.34(+1.29%) |
Aug 23, 2018 | 26.76 | 26.76 | 26.61 | 26.63 | 526,796 | -0.24(-0.88%) |
Aug 22, 2018 | 26.77 | 26.92 | 26.77 | 26.86 | 221,358 | +0.18(+0.67%) |
Aug 21, 2018 | 26.68 | 26.81 | 26.66 | 26.68 | 421,740 | +0.06(+0.21%) |
Aug 20, 2018 | 26.58 | 26.67 | 26.58 | 26.63 | 538,228 | +0.15(+0.59%) |
Aug 17, 2018 | 26.23 | 26.53 | 26.23 | 26.47 | 323,241 | +0.20(+0.74%) |
Aug 16, 2018 | 26.27 | 26.41 | 26.23 | 26.28 | 472,357 | +0.20(+0.78%) |
Aug 15, 2018 | 26.47 | 26.47 | 25.98 | 26.07 | 359,573 | -0.79(-2.94%) |
Aug 14, 2018 | 26.89 | 26.96 | 26.80 | 26.86 | 379,096 | +0.06(+0.21%) |
Aug 13, 2018 | 27.00 | 27.07 | 26.75 | 26.81 | 331,104 | -0.30(-1.11%) |
Aug 10, 2018 | 27.12 | 27.16 | 27.03 | 27.11 | 271,984 | -0.37(-1.34%) |
Aug 09, 2018 | 27.56 | 27.61 | 27.47 | 27.47 | 231,236 | -0.09(-0.33%) |
Aug 08, 2018 | 27.58 | 27.60 | 27.47 | 27.56 | 178,746 | -0.03(-0.12%) |
Aug 07, 2018 | 27.73 | 27.78 | 27.58 | 27.60 | 236,578 | +0.17(+0.62%) |
Aug 06, 2018 | 27.38 | 27.52 | 27.36 | 27.42 | 226,563 | -0.06(-0.21%) |
Aug 03, 2018 | 27.34 | 27.51 | 27.34 | 27.48 | 227,103 | +0.11(+0.39%) |
Aug 02, 2018 | 27.07 | 27.38 | 27.07 | 27.38 | 772,237 | +0.02(+0.06%) |