Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.91 | 29.35 | 28.74 | 29.20 | 334,033 | +0.50(+1.76%) |
Oct 30, 2018 | 27.88 | 28.74 | 27.88 | 28.69 | 309,590 | +0.82(+2.93%) |
Oct 29, 2018 | 27.92 | 28.30 | 27.58 | 27.88 | 287,278 | +0.31(+1.13%) |
Oct 26, 2018 | 27.91 | 27.99 | 27.37 | 27.56 | 470,612 | -0.54(-1.92%) |
Oct 25, 2018 | 27.96 | 28.34 | 27.89 | 28.10 | 338,497 | +0.24(+0.87%) |
Oct 24, 2018 | 28.32 | 28.68 | 27.83 | 27.86 | 419,530 | -0.55(-1.93%) |
Oct 23, 2018 | 28.32 | 28.56 | 27.79 | 28.41 | 314,542 | -0.16(-0.55%) |
Oct 22, 2018 | 28.66 | 28.87 | 28.39 | 28.56 | 301,058 | -0.10(-0.36%) |
Oct 19, 2018 | 28.75 | 28.89 | 28.53 | 28.67 | 517,235 | -0.05(-0.18%) |
Oct 18, 2018 | 29.01 | 29.01 | 28.34 | 28.72 | 269,431 | -0.30(-1.05%) |
Oct 17, 2018 | 29.40 | 29.40 | 28.90 | 29.02 | 379,555 | -0.43(-1.47%) |
Oct 16, 2018 | 29.31 | 29.67 | 29.16 | 29.46 | 426,685 | +0.36(+1.25%) |
Oct 15, 2018 | 28.78 | 29.32 | 28.71 | 29.09 | 280,866 | +0.31(+1.09%) |
Oct 12, 2018 | 29.35 | 29.56 | 28.63 | 28.78 | 600,813 | -0.10(-0.36%) |
Oct 11, 2018 | 28.83 | 29.48 | 28.83 | 28.88 | 670,494 | -0.17(-0.57%) |
Oct 10, 2018 | 30.26 | 30.55 | 28.98 | 29.05 | 563,371 | -1.22(-4.02%) |
Oct 09, 2018 | 31.05 | 31.38 | 28.74 | 30.26 | 1,315,547 | -1.11(-3.54%) |
Oct 08, 2018 | 31.71 | 31.94 | 31.32 | 31.38 | 204,941 | -0.34(-1.07%) |
Oct 05, 2018 | 31.36 | 31.85 | 31.36 | 31.71 | 251,077 | +0.29(+0.91%) |
Oct 04, 2018 | 31.40 | 31.77 | 31.37 | 31.43 | 321,671 | -0.12(-0.39%) |
Oct 03, 2018 | 31.58 | 31.69 | 31.31 | 31.55 | 295,868 | +0.06(+0.19%) |
Oct 02, 2018 | 31.43 | 31.78 | 31.36 | 31.49 | 273,669 | +0.07(+0.22%) |
Oct 01, 2018 | 31.57 | 31.67 | 31.15 | 31.42 | 426,551 | +0.03(+0.11%) |
Sep 28, 2018 | 31.64 | 31.64 | 31.27 | 31.38 | 341,677 | -0.22(-0.69%) |
Sep 27, 2018 | 31.56 | 31.75 | 31.30 | 31.60 | 227,674 | +0.12(+0.39%) |
Sep 26, 2018 | 31.71 | 31.91 | 31.40 | 31.48 | 260,483 | -0.26(-0.82%) |
Sep 25, 2018 | 31.60 | 31.95 | 31.38 | 31.74 | 445,035 | +0.23(+0.72%) |
Sep 24, 2018 | 31.87 | 31.93 | 31.36 | 31.51 | 269,112 | -0.35(-1.09%) |
Sep 21, 2018 | 32.47 | 32.50 | 31.84 | 31.86 | 255,106 | -0.60(-1.85%) |
Sep 20, 2018 | 32.27 | 32.57 | 32.08 | 32.46 | 444,586 | +0.34(+1.05%) |
Sep 19, 2018 | 32.52 | 32.60 | 32.11 | 32.12 | 260,349 | -0.47(-1.44%) |
Sep 18, 2018 | 32.51 | 32.76 | 32.47 | 32.59 | 213,929 | -0.05(-0.16%) |
Sep 17, 2018 | 32.91 | 32.97 | 32.45 | 32.64 | 206,250 | -0.27(-0.82%) |
Sep 14, 2018 | 32.79 | 33.11 | 32.70 | 32.91 | 284,347 | +0.03(+0.11%) |
Sep 13, 2018 | 32.90 | 33.27 | 32.80 | 32.88 | 247,774 | +0.00(+0.00%) |
Sep 12, 2018 | 32.79 | 33.25 | 32.58 | 32.88 | 526,483 | +0.13(+0.40%) |
Sep 11, 2018 | 32.77 | 32.93 | 32.55 | 32.75 | 376,471 | +0.18(+0.56%) |
Sep 10, 2018 | 32.29 | 32.69 | 32.29 | 32.57 | 487,056 | +0.21(+0.64%) |
Sep 07, 2018 | 32.61 | 32.75 | 32.30 | 32.36 | 236,917 | -0.42(-1.27%) |
Sep 06, 2018 | 32.80 | 33.18 | 32.70 | 32.77 | 206,847 | -0.14(-0.42%) |
Sep 05, 2018 | 33.30 | 33.36 | 32.67 | 32.91 | 245,450 | -0.32(-0.97%) |
Sep 04, 2018 | 33.10 | 33.37 | 32.92 | 33.23 | 490,493 | +0.13(+0.39%) |
Aug 31, 2018 | 33.10 | 33.10 | 33.10 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.30 | 32.97 | 33.17 | 204,149 | +0.17(+0.50%) |
Aug 29, 2018 | 33.00 | 33.10 | 32.89 | 33.00 | 322,247 | +0.04(+0.13%) |
Aug 28, 2018 | 33.40 | 33.50 | 32.91 | 32.96 | 358,407 | -0.22(-0.65%) |
Aug 27, 2018 | 33.18 | 33.37 | 33.08 | 33.17 | 333,433 | +0.13(+0.39%) |
Aug 24, 2018 | 33.15 | 33.17 | 32.91 | 33.04 | 336,000 | +0.07(+0.21%) |
Aug 23, 2018 | 33.10 | 33.23 | 32.87 | 32.98 | 254,775 | -0.11(-0.34%) |
Aug 22, 2018 | 33.29 | 33.49 | 32.98 | 33.09 | 301,278 | -0.22(-0.67%) |
Aug 21, 2018 | 33.08 | 33.52 | 33.08 | 33.31 | 853,826 | +0.22(+0.65%) |
Aug 20, 2018 | 32.83 | 33.31 | 32.71 | 33.10 | 426,172 | +0.27(+0.82%) |
Aug 17, 2018 | 32.71 | 33.07 | 32.71 | 32.83 | 400,656 | +0.06(+0.18%) |
Aug 16, 2018 | 32.76 | 33.24 | 32.46 | 32.77 | 999,878 | +0.22(+0.66%) |
Aug 15, 2018 | 32.53 | 32.69 | 32.36 | 32.55 | 529,373 | -0.04(-0.13%) |
Aug 14, 2018 | 32.80 | 33.10 | 32.48 | 32.59 | 636,722 | -0.02(-0.05%) |
Aug 13, 2018 | 32.64 | 32.94 | 32.37 | 32.61 | 532,167 | +0.08(+0.24%) |
Aug 10, 2018 | 31.41 | 33.32 | 31.41 | 32.53 | 1,418,027 | +2.45(+8.13%) |
Aug 09, 2018 | 29.99 | 30.35 | 29.90 | 30.09 | 385,960 | +0.24(+0.81%) |
Aug 08, 2018 | 29.65 | 29.93 | 29.38 | 29.85 | 266,436 | +0.30(+1.02%) |
Aug 07, 2018 | 29.58 | 29.91 | 29.48 | 29.54 | 448,266 | -0.03(-0.12%) |
Aug 06, 2018 | 29.69 | 29.74 | 29.43 | 29.58 | 189,250 | -0.05(-0.18%) |
Aug 03, 2018 | 29.21 | 29.77 | 29.21 | 29.63 | 334,844 | +0.35(+1.18%) |
Aug 02, 2018 | 28.63 | 29.28 | 28.52 | 29.28 | 266,819 | +0.61(+2.14%) |