Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.45 | 25.61 | 25.45 | 25.45 | 85,278 | +0.14(+0.55%) |
Oct 30, 2018 | 25.01 | 25.32 | 24.99 | 25.31 | 107,888 | +0.42(+1.71%) |
Oct 29, 2018 | 25.24 | 25.32 | 24.86 | 24.88 | 68,006 | -0.17(-0.69%) |
Oct 26, 2018 | 24.96 | 25.27 | 24.79 | 25.06 | 304,585 | -0.31(-1.23%) |
Oct 25, 2018 | 25.33 | 25.54 | 25.32 | 25.37 | 150,639 | +0.20(+0.79%) |
Oct 24, 2018 | 25.72 | 25.82 | 25.17 | 25.17 | 34,726 | -0.71(-2.74%) |
Oct 23, 2018 | 25.64 | 25.96 | 25.44 | 25.88 | 1,091,176 | -0.25(-0.96%) |
Oct 22, 2018 | 26.26 | 26.87 | 26.13 | 26.13 | 173,017 | -0.19(-0.72%) |
Oct 19, 2018 | 26.31 | 26.42 | 26.24 | 26.32 | 56,691 | +0.12(+0.46%) |
Oct 18, 2018 | 26.55 | 26.58 | 26.20 | 26.20 | 34,470 | -0.51(-1.91%) |
Oct 17, 2018 | 26.76 | 26.83 | 26.61 | 26.71 | 64,543 | +0.02(+0.06%) |
Oct 16, 2018 | 26.63 | 26.82 | 26.63 | 26.69 | 17,380 | +0.24(+0.92%) |
Oct 15, 2018 | 26.38 | 26.49 | 26.25 | 26.45 | 911,647 | +0.02(+0.07%) |
Oct 12, 2018 | 26.52 | 26.57 | 26.26 | 26.43 | 346,613 | +0.05(+0.18%) |
Oct 11, 2018 | 26.59 | 26.61 | 26.27 | 26.39 | 1,465,528 | -0.38(-1.41%) |
Oct 10, 2018 | 27.00 | 27.12 | 26.73 | 26.76 | 400,648 | -0.51(-1.87%) |
Oct 09, 2018 | 27.06 | 27.32 | 26.99 | 27.27 | 412,398 | -0.06(-0.24%) |
Oct 08, 2018 | 27.21 | 27.41 | 27.06 | 27.34 | 85,382 | -0.18(-0.65%) |
Oct 05, 2018 | 27.54 | 27.62 | 27.40 | 27.52 | 40,988 | -0.17(-0.63%) |
Oct 04, 2018 | 27.88 | 27.91 | 27.58 | 27.69 | 19,987 | -0.38(-1.36%) |
Oct 03, 2018 | 28.14 | 28.23 | 28.04 | 28.07 | 16,476 | -0.06(-0.22%) |
Oct 02, 2018 | 28.09 | 28.24 | 28.06 | 28.13 | 20,921 | -0.20(-0.70%) |
Oct 01, 2018 | 28.30 | 28.48 | 28.29 | 28.33 | 21,112 | +0.02(+0.06%) |
Sep 28, 2018 | 28.17 | 28.36 | 28.10 | 28.31 | 15,125 | -0.13(-0.46%) |
Sep 27, 2018 | 28.39 | 28.49 | 28.29 | 28.44 | 25,590 | -0.11(-0.40%) |
Sep 26, 2018 | 28.56 | 28.75 | 28.49 | 28.56 | 15,870 | -0.01(-0.02%) |
Sep 25, 2018 | 28.45 | 28.62 | 28.43 | 28.56 | 10,403 | +0.25(+0.88%) |
Sep 24, 2018 | 28.45 | 28.51 | 28.31 | 28.31 | 11,568 | -0.10(-0.34%) |
Sep 21, 2018 | 28.49 | 28.60 | 28.41 | 28.41 | 7,411 | -0.08(-0.27%) |
Sep 20, 2018 | 28.51 | 28.62 | 28.37 | 28.49 | 24,055 | +0.09(+0.33%) |
Sep 19, 2018 | 28.32 | 28.39 | 28.27 | 28.39 | 18,887 | -0.02(-0.06%) |
Sep 18, 2018 | 28.19 | 28.42 | 28.19 | 28.41 | 17,107 | +0.48(+1.73%) |
Sep 17, 2018 | 27.95 | 28.19 | 27.93 | 27.93 | 18,637 | +0.09(+0.33%) |
Sep 14, 2018 | 27.96 | 27.99 | 27.83 | 27.83 | 20,150 | -0.15(-0.54%) |
Sep 13, 2018 | 27.94 | 27.99 | 27.72 | 27.99 | 17,664 | +0.31(+1.12%) |
Sep 12, 2018 | 27.55 | 27.83 | 27.55 | 27.67 | 87,521 | -0.02(-0.06%) |
Sep 11, 2018 | 27.51 | 27.70 | 27.34 | 27.69 | 82,269 | +0.06(+0.22%) |
Sep 10, 2018 | 27.73 | 27.73 | 27.55 | 27.63 | 89,996 | +0.20(+0.72%) |
Sep 07, 2018 | 27.54 | 27.61 | 27.29 | 27.43 | 340,131 | -0.36(-1.30%) |
Sep 06, 2018 | 27.02 | 27.82 | 27.02 | 27.79 | 197,988 | -0.07(-0.25%) |
Sep 05, 2018 | 27.86 | 27.96 | 27.30 | 27.86 | 1,259,979 | -0.09(-0.34%) |
Sep 04, 2018 | 27.93 | 28.23 | 27.85 | 27.96 | 10,031 | -0.46(-1.61%) |
Aug 31, 2018 | 28.42 | 28.42 | 28.42 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 28.42 | 28.47 | 28.12 | 28.43 | 8,896 | -0.03(-0.12%) |
Aug 29, 2018 | 28.51 | 28.61 | 28.32 | 28.47 | 10,706 | +0.02(+0.07%) |
Aug 28, 2018 | 28.54 | 28.54 | 28.21 | 28.45 | 10,249 | +0.04(+0.14%) |
Aug 27, 2018 | 28.33 | 28.53 | 28.23 | 28.41 | 12,832 | +0.35(+1.23%) |
Aug 24, 2018 | 28.16 | 28.25 | 27.99 | 28.06 | 15,055 | +0.13(+0.46%) |
Aug 23, 2018 | 27.98 | 28.16 | 27.89 | 27.93 | 12,212 | -0.17(-0.61%) |
Aug 22, 2018 | 28.07 | 28.15 | 27.91 | 28.11 | 7,015 | +0.10(+0.37%) |
Aug 21, 2018 | 27.93 | 28.15 | 27.88 | 28.00 | 21,025 | +0.37(+1.34%) |
Aug 20, 2018 | 27.72 | 27.83 | 27.60 | 27.63 | 58,836 | +0.00(+0.00%) |
Aug 17, 2018 | 27.50 | 27.67 | 27.49 | 27.63 | 13,665 | +0.17(+0.63%) |
Aug 16, 2018 | 27.42 | 27.76 | 27.42 | 27.46 | 20,442 | +0.09(+0.32%) |
Aug 15, 2018 | 27.40 | 27.44 | 27.20 | 27.37 | 124,427 | -0.35(-1.28%) |
Aug 14, 2018 | 27.75 | 27.92 | 27.63 | 27.73 | 24,090 | +0.08(+0.28%) |
Aug 13, 2018 | 28.12 | 28.12 | 27.63 | 27.65 | 25,389 | -0.29(-1.05%) |
Aug 10, 2018 | 27.99 | 27.99 | 27.76 | 27.94 | 12,854 | -0.41(-1.46%) |
Aug 09, 2018 | 28.70 | 28.70 | 28.36 | 28.36 | 10,879 | +0.03(+0.12%) |
Aug 08, 2018 | 28.41 | 28.54 | 28.23 | 28.32 | 47,746 | -0.22(-0.76%) |
Aug 07, 2018 | 28.71 | 28.71 | 28.31 | 28.54 | 18,873 | +0.13(+0.46%) |
Aug 06, 2018 | 28.31 | 28.49 | 28.23 | 28.41 | 6,920 | +0.03(+0.09%) |
Aug 03, 2018 | 28.50 | 28.55 | 28.35 | 28.38 | 42,154 | -0.16(-0.57%) |
Aug 02, 2018 | 28.36 | 28.57 | 28.30 | 28.55 | 15,232 | -0.20(-0.69%) |