Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.87 | 26.33 | 25.68 | 25.97 | 562,148 | +0.41(+1.59%) |
Oct 30, 2018 | 25.14 | 25.57 | 24.68 | 25.56 | 623,165 | +0.41(+1.65%) |
Oct 29, 2018 | 25.87 | 25.95 | 24.84 | 25.14 | 705,500 | -0.29(-1.15%) |
Oct 26, 2018 | 25.46 | 25.70 | 25.09 | 25.44 | 526,910 | -0.46(-1.78%) |
Oct 25, 2018 | 25.93 | 26.21 | 25.80 | 25.90 | 540,648 | +0.12(+0.45%) |
Oct 24, 2018 | 26.49 | 26.59 | 25.78 | 25.78 | 480,710 | -0.63(-2.39%) |
Oct 23, 2018 | 25.97 | 26.54 | 25.63 | 26.41 | 540,420 | +0.02(+0.09%) |
Oct 22, 2018 | 26.24 | 26.51 | 26.07 | 26.39 | 684,172 | +0.28(+1.06%) |
Oct 19, 2018 | 26.52 | 26.55 | 26.04 | 26.11 | 316,302 | -0.26(-0.99%) |
Oct 18, 2018 | 26.76 | 26.76 | 26.37 | 26.37 | 529,051 | -0.41(-1.55%) |
Oct 17, 2018 | 26.97 | 26.97 | 26.57 | 26.79 | 460,747 | -0.11(-0.40%) |
Oct 16, 2018 | 26.50 | 26.95 | 26.37 | 26.90 | 539,885 | +0.68(+2.61%) |
Oct 15, 2018 | 26.64 | 26.76 | 26.19 | 26.21 | 498,547 | -0.51(-1.90%) |
Oct 12, 2018 | 26.65 | 26.79 | 26.04 | 26.72 | 878,878 | +0.62(+2.38%) |
Oct 11, 2018 | 26.13 | 26.58 | 26.05 | 26.10 | 842,996 | -0.15(-0.59%) |
Oct 10, 2018 | 27.33 | 27.40 | 26.24 | 26.25 | 1,101,624 | -1.09(-3.99%) |
Oct 09, 2018 | 27.45 | 27.67 | 27.31 | 27.34 | 418,573 | -0.24(-0.86%) |
Oct 08, 2018 | 27.82 | 28.60 | 27.35 | 27.58 | 444,639 | -0.25(-0.88%) |
Oct 05, 2018 | 28.14 | 28.28 | 27.66 | 27.83 | 411,974 | -0.28(-0.98%) |
Oct 04, 2018 | 28.52 | 28.52 | 27.76 | 28.10 | 814,965 | -0.42(-1.48%) |
Oct 03, 2018 | 28.64 | 28.70 | 28.41 | 28.53 | 404,881 | -0.06(-0.22%) |
Oct 02, 2018 | 29.02 | 29.02 | 28.52 | 28.59 | 350,236 | -0.43(-1.48%) |
Oct 01, 2018 | 29.37 | 29.64 | 28.96 | 29.02 | 514,010 | -0.21(-0.71%) |
Sep 28, 2018 | 29.51 | 29.61 | 29.09 | 29.22 | 595,507 | -0.35(-1.17%) |
Sep 27, 2018 | 29.23 | 29.62 | 29.16 | 29.57 | 617,732 | +0.45(+1.53%) |
Sep 26, 2018 | 29.22 | 29.47 | 29.06 | 29.12 | 355,643 | -0.05(-0.18%) |
Sep 25, 2018 | 29.35 | 29.37 | 29.15 | 29.18 | 325,745 | -0.01(-0.03%) |
Sep 24, 2018 | 29.21 | 29.27 | 29.02 | 29.19 | 333,067 | -0.14(-0.47%) |
Sep 21, 2018 | 29.61 | 29.72 | 29.30 | 29.32 | 493,588 | -0.26(-0.88%) |
Sep 20, 2018 | 29.43 | 29.62 | 29.39 | 29.59 | 290,829 | +0.25(+0.86%) |
Sep 19, 2018 | 29.33 | 29.52 | 28.97 | 29.33 | 490,474 | -0.02(-0.08%) |
Sep 18, 2018 | 29.29 | 29.59 | 29.29 | 29.35 | 501,616 | +0.04(+0.13%) |
Sep 17, 2018 | 29.67 | 29.85 | 29.29 | 29.32 | 345,255 | -0.35(-1.19%) |
Sep 14, 2018 | 29.45 | 29.83 | 29.19 | 29.67 | 406,767 | +0.24(+0.81%) |
Sep 13, 2018 | 29.45 | 29.66 | 29.32 | 29.43 | 672,874 | -0.01(-0.03%) |
Sep 12, 2018 | 29.50 | 29.61 | 29.16 | 29.44 | 509,440 | -0.08(-0.29%) |
Sep 11, 2018 | 29.49 | 29.61 | 29.37 | 29.52 | 443,394 | -0.01(-0.03%) |
Sep 10, 2018 | 29.53 | 29.61 | 29.45 | 29.53 | 772,349 | +0.05(+0.18%) |
Sep 07, 2018 | 29.32 | 29.63 | 29.24 | 29.48 | 446,858 | -0.09(-0.31%) |
Sep 06, 2018 | 29.85 | 30.01 | 29.42 | 29.57 | 531,838 | -0.32(-1.05%) |
Sep 05, 2018 | 30.17 | 30.24 | 29.44 | 29.89 | 771,630 | -0.35(-1.17%) |
Sep 04, 2018 | 30.12 | 30.31 | 29.65 | 30.24 | 397,100 | +0.08(+0.28%) |
Aug 31, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.37(-1.21%) | |
Aug 30, 2018 | 30.11 | 30.54 | 29.96 | 30.52 | 844,261 | +0.58(+1.92%) |
Aug 29, 2018 | 29.66 | 30.13 | 29.66 | 29.95 | 616,819 | +0.27(+0.90%) |
Aug 28, 2018 | 29.78 | 29.89 | 29.56 | 29.68 | 654,709 | +0.04(+0.13%) |
Aug 27, 2018 | 29.78 | 29.83 | 29.60 | 29.64 | 728,612 | -0.01(-0.03%) |
Aug 24, 2018 | 29.70 | 29.79 | 29.44 | 29.65 | 818,606 | +0.08(+0.28%) |
Aug 23, 2018 | 29.32 | 29.68 | 29.12 | 29.57 | 675,923 | +0.30(+1.01%) |
Aug 22, 2018 | 29.27 | 29.38 | 29.19 | 29.27 | 559,963 | -0.06(-0.21%) |
Aug 21, 2018 | 29.59 | 29.59 | 29.25 | 29.33 | 414,638 | -0.14(-0.49%) |
Aug 20, 2018 | 29.63 | 29.66 | 29.37 | 29.47 | 483,625 | -0.09(-0.31%) |
Aug 17, 2018 | 29.48 | 29.64 | 29.18 | 29.57 | 469,257 | +0.04(+0.13%) |
Aug 16, 2018 | 29.54 | 29.72 | 29.47 | 29.53 | 520,548 | +0.08(+0.28%) |
Aug 15, 2018 | 29.81 | 29.82 | 29.38 | 29.44 | 1,022,346 | -0.51(-1.70%) |
Aug 14, 2018 | 29.81 | 29.99 | 29.64 | 29.95 | 934,490 | +0.26(+0.87%) |
Aug 13, 2018 | 29.70 | 29.98 | 29.52 | 29.70 | 402,477 | +0.02(+0.05%) |
Aug 10, 2018 | 29.78 | 29.86 | 29.56 | 29.68 | 511,941 | -0.26(-0.86%) |
Aug 09, 2018 | 29.92 | 30.22 | 29.85 | 29.94 | 781,277 | +0.03(+0.10%) |
Aug 08, 2018 | 29.43 | 29.92 | 29.38 | 29.91 | 956,593 | +0.47(+1.60%) |
Aug 07, 2018 | 29.63 | 29.85 | 29.19 | 29.44 | 906,485 | -0.21(-0.69%) |
Aug 06, 2018 | 29.88 | 30.11 | 29.15 | 29.64 | 1,185,747 | -0.26(-0.87%) |
Aug 03, 2018 | 30.08 | 30.47 | 29.69 | 29.90 | 2,072,455 | +1.15(+4.00%) |
Aug 02, 2018 | 28.38 | 28.83 | 28.23 | 28.75 | 819,264 | +0.30(+1.04%) |