Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.27 | 23.95 | 23.06 | 23.13 | 308,907 | +0.28(+1.23%) |
Oct 30, 2018 | 21.95 | 22.90 | 21.58 | 22.85 | 172,727 | +0.84(+3.82%) |
Oct 29, 2018 | 23.00 | 23.04 | 21.60 | 22.01 | 238,044 | -0.70(-3.08%) |
Oct 26, 2018 | 22.60 | 23.29 | 22.25 | 22.71 | 264,900 | -0.29(-1.26%) |
Oct 25, 2018 | 22.20 | 23.11 | 21.82 | 23.00 | 453,779 | +1.10(+5.02%) |
Oct 24, 2018 | 24.10 | 24.14 | 21.83 | 21.90 | 466,977 | -1.73(-7.32%) |
Oct 23, 2018 | 24.30 | 24.53 | 23.27 | 23.63 | 311,498 | -1.48(-5.89%) |
Oct 22, 2018 | 25.25 | 25.40 | 24.78 | 25.11 | 173,143 | -0.16(-0.63%) |
Oct 19, 2018 | 25.13 | 25.84 | 25.02 | 25.27 | 203,100 | +0.28(+1.12%) |
Oct 18, 2018 | 25.58 | 25.71 | 24.85 | 24.99 | 175,058 | -0.87(-3.36%) |
Oct 17, 2018 | 26.25 | 26.28 | 25.47 | 25.86 | 145,711 | -0.65(-2.45%) |
Oct 16, 2018 | 25.76 | 26.57 | 25.32 | 26.51 | 234,147 | +0.87(+3.39%) |
Oct 15, 2018 | 25.69 | 26.11 | 25.40 | 25.64 | 200,961 | +0.12(+0.47%) |
Oct 12, 2018 | 25.39 | 25.82 | 24.88 | 25.52 | 210,400 | +0.66(+2.65%) |
Oct 11, 2018 | 25.61 | 26.11 | 24.75 | 24.86 | 303,717 | -1.16(-4.46%) |
Oct 10, 2018 | 27.10 | 27.31 | 25.99 | 26.02 | 303,406 | -1.15(-4.23%) |
Oct 09, 2018 | 26.90 | 27.88 | 26.82 | 27.17 | 431,875 | +0.39(+1.46%) |
Oct 08, 2018 | 26.53 | 26.89 | 26.35 | 26.78 | 228,362 | -0.03(-0.11%) |
Oct 05, 2018 | 26.96 | 27.08 | 26.30 | 26.81 | 143,100 | -0.16(-0.59%) |
Oct 04, 2018 | 27.26 | 27.64 | 26.80 | 26.97 | 165,289 | -0.54(-1.96%) |
Oct 03, 2018 | 27.02 | 27.65 | 26.67 | 27.51 | 283,935 | +0.63(+2.34%) |
Oct 02, 2018 | 26.61 | 27.15 | 26.30 | 26.88 | 178,883 | +0.25(+0.94%) |
Oct 01, 2018 | 26.20 | 27.00 | 26.02 | 26.63 | 228,780 | +0.57(+2.19%) |
Sep 28, 2018 | 25.39 | 26.41 | 25.32 | 26.06 | 299,800 | +0.56(+2.20%) |
Sep 27, 2018 | 25.64 | 25.64 | 25.15 | 25.50 | 220,930 | +0.11(+0.43%) |
Sep 26, 2018 | 25.07 | 25.85 | 24.89 | 25.39 | 284,219 | +0.08(+0.32%) |
Sep 25, 2018 | 25.50 | 25.50 | 24.89 | 25.31 | 276,800 | +0.37(+1.48%) |
Sep 24, 2018 | 27.62 | 27.94 | 24.77 | 24.94 | 597,481 | -2.04(-7.56%) |
Sep 21, 2018 | 27.41 | 29.06 | 26.82 | 26.98 | 1,041,300 | -0.29(-1.06%) |
Sep 20, 2018 | 27.32 | 27.39 | 26.83 | 27.27 | 266,036 | +0.23(+0.85%) |
Sep 19, 2018 | 26.78 | 27.53 | 26.78 | 27.04 | 284,523 | +0.26(+0.97%) |
Sep 18, 2018 | 27.28 | 27.28 | 26.60 | 26.78 | 245,743 | +0.39(+1.48%) |
Sep 17, 2018 | 27.17 | 27.23 | 26.28 | 26.39 | 322,631 | -0.76(-2.80%) |
Sep 14, 2018 | 27.11 | 27.58 | 26.77 | 27.15 | 215,200 | +0.05(+0.18%) |
Sep 13, 2018 | 27.37 | 27.48 | 26.87 | 27.10 | 198,871 | -0.31(-1.13%) |
Sep 12, 2018 | 27.44 | 27.57 | 27.05 | 27.41 | 253,007 | +0.37(+1.37%) |
Sep 11, 2018 | 25.96 | 27.21 | 25.91 | 27.04 | 316,143 | +0.93(+3.56%) |
Sep 10, 2018 | 25.35 | 26.37 | 25.35 | 26.11 | 243,638 | +0.36(+1.40%) |
Sep 07, 2018 | 25.60 | 25.84 | 24.65 | 25.75 | 268,200 | +0.42(+1.66%) |
Sep 06, 2018 | 26.00 | 26.04 | 25.16 | 25.33 | 250,126 | -0.71(-2.73%) |
Sep 05, 2018 | 24.98 | 26.16 | 24.98 | 26.04 | 306,905 | +0.26(+1.01%) |
Sep 04, 2018 | 25.91 | 26.93 | 25.63 | 25.78 | 233,286 | -0.51(-1.94%) |
Aug 31, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 26.13 | 26.66 | 25.71 | 26.36 | 236,598 | +0.16(+0.61%) |
Aug 29, 2018 | 25.85 | 26.36 | 25.16 | 26.20 | 259,586 | +0.40(+1.55%) |
Aug 28, 2018 | 27.40 | 27.50 | 25.78 | 25.80 | 242,625 | -1.68(-6.11%) |
Aug 27, 2018 | 26.99 | 27.58 | 26.99 | 27.48 | 176,951 | +0.00(+0.00%) |
Aug 24, 2018 | 27.58 | 27.66 | 27.15 | 27.48 | 182,700 | +0.10(+0.37%) |
Aug 23, 2018 | 27.31 | 27.56 | 26.87 | 27.38 | 285,669 | -0.18(-0.65%) |
Aug 22, 2018 | 27.50 | 27.65 | 27.29 | 27.56 | 325,792 | +0.51(+1.89%) |
Aug 21, 2018 | 28.07 | 28.07 | 27.02 | 27.05 | 370,643 | -0.09(-0.33%) |
Aug 20, 2018 | 26.36 | 27.45 | 26.21 | 27.14 | 364,476 | +0.82(+3.12%) |
Aug 17, 2018 | 26.13 | 26.39 | 25.96 | 26.32 | 344,500 | +0.26(+1.00%) |
Aug 16, 2018 | 25.67 | 26.26 | 25.52 | 26.06 | 226,372 | +0.70(+2.76%) |
Aug 15, 2018 | 26.02 | 26.23 | 24.84 | 25.36 | 225,870 | -0.84(-3.21%) |
Aug 14, 2018 | 26.22 | 26.45 | 25.96 | 26.20 | 234,943 | +0.39(+1.51%) |
Aug 13, 2018 | 25.49 | 26.84 | 25.49 | 25.81 | 303,427 | -0.22(-0.85%) |
Aug 10, 2018 | 25.19 | 26.10 | 24.91 | 26.03 | 371,100 | +0.68(+2.68%) |
Aug 09, 2018 | 24.10 | 25.37 | 23.33 | 25.35 | 437,700 | +1.70(+7.19%) |
Aug 08, 2018 | 23.75 | 24.03 | 23.17 | 23.65 | 341,496 | -0.45(-1.87%) |
Aug 07, 2018 | 24.35 | 24.61 | 23.86 | 24.10 | 251,122 | +0.21(+0.88%) |
Aug 06, 2018 | 23.79 | 24.16 | 23.48 | 23.89 | 395,289 | +0.15(+0.63%) |
Aug 03, 2018 | 24.06 | 24.28 | 23.30 | 23.74 | 269,800 | -0.19(-0.79%) |
Aug 02, 2018 | 23.20 | 24.19 | 23.20 | 23.93 | 318,663 | -0.01(-0.04%) |