Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.96 | 28.96 | 28.17 | 28.17 | 23,571 | -0.80(-2.75%) |
Oct 30, 2018 | 28.94 | 29.16 | 28.48 | 28.96 | 12,744 | -0.01(-0.03%) |
Oct 29, 2018 | 28.40 | 29.11 | 28.17 | 28.97 | 13,705 | +0.66(+2.33%) |
Oct 26, 2018 | 28.40 | 28.92 | 28.11 | 28.31 | 11,608 | -0.20(-0.70%) |
Oct 25, 2018 | 28.91 | 28.91 | 28.26 | 28.51 | 21,465 | -0.33(-1.13%) |
Oct 24, 2018 | 29.15 | 29.39 | 28.84 | 28.84 | 18,059 | -0.33(-1.12%) |
Oct 23, 2018 | 29.19 | 29.42 | 28.51 | 29.16 | 13,911 | -0.13(-0.43%) |
Oct 22, 2018 | 29.03 | 29.40 | 28.71 | 29.29 | 18,511 | +0.14(+0.47%) |
Oct 19, 2018 | 28.55 | 29.27 | 28.54 | 29.15 | 41,901 | +0.43(+1.51%) |
Oct 18, 2018 | 28.71 | 28.84 | 28.46 | 28.72 | 17,260 | +0.00(+0.00%) |
Oct 17, 2018 | 28.61 | 28.84 | 28.37 | 28.72 | 14,928 | +0.00(+0.00%) |
Oct 16, 2018 | 27.76 | 28.85 | 27.76 | 28.72 | 22,877 | +0.96(+3.45%) |
Oct 15, 2018 | 27.61 | 27.90 | 27.27 | 27.76 | 23,339 | +0.33(+1.19%) |
Oct 12, 2018 | 27.87 | 28.22 | 27.16 | 27.43 | 34,273 | -0.37(-1.33%) |
Oct 11, 2018 | 28.07 | 28.56 | 27.74 | 27.80 | 45,378 | -0.26(-0.93%) |
Oct 10, 2018 | 28.01 | 28.67 | 27.97 | 28.07 | 19,201 | +0.09(+0.32%) |
Oct 09, 2018 | 27.80 | 28.31 | 27.56 | 27.98 | 23,366 | +0.17(+0.62%) |
Oct 08, 2018 | 27.47 | 28.04 | 27.47 | 27.80 | 19,578 | +0.31(+1.12%) |
Oct 05, 2018 | 27.80 | 27.80 | 27.22 | 27.50 | 11,387 | -0.10(-0.36%) |
Oct 04, 2018 | 27.61 | 27.79 | 27.49 | 27.60 | 17,383 | -0.12(-0.42%) |
Oct 03, 2018 | 27.46 | 27.81 | 27.22 | 27.71 | 20,919 | +0.25(+0.92%) |
Oct 02, 2018 | 27.36 | 27.58 | 27.23 | 27.46 | 14,945 | +0.05(+0.16%) |
Oct 01, 2018 | 27.50 | 27.55 | 27.22 | 27.42 | 37,957 | -0.08(-0.30%) |
Sep 28, 2018 | 27.23 | 27.54 | 27.23 | 27.50 | 33,499 | +0.27(+1.00%) |
Sep 27, 2018 | 27.09 | 27.49 | 27.04 | 27.23 | 12,194 | +0.24(+0.89%) |
Sep 26, 2018 | 26.98 | 27.21 | 26.89 | 26.98 | 17,589 | +0.04(+0.17%) |
Sep 25, 2018 | 27.07 | 27.21 | 26.94 | 26.94 | 20,480 | -0.09(-0.33%) |
Sep 24, 2018 | 26.89 | 27.07 | 26.76 | 27.03 | 15,482 | +0.04(+0.17%) |
Sep 21, 2018 | 26.62 | 26.98 | 26.62 | 26.98 | 72,041 | +0.27(+1.01%) |
Sep 20, 2018 | 26.62 | 26.94 | 26.31 | 26.71 | 11,835 | +0.18(+0.68%) |
Sep 19, 2018 | 26.85 | 27.34 | 26.17 | 26.53 | 31,171 | -0.27(-1.01%) |
Sep 18, 2018 | 26.98 | 27.52 | 26.76 | 26.80 | 17,301 | -0.67(-2.45%) |
Sep 17, 2018 | 27.03 | 27.66 | 26.76 | 27.48 | 50,690 | +0.49(+1.83%) |
Sep 14, 2018 | 26.94 | 27.07 | 26.62 | 26.98 | 40,245 | -0.04(-0.17%) |
Sep 13, 2018 | 27.12 | 27.25 | 26.98 | 27.03 | 19,946 | -0.05(-0.17%) |
Sep 12, 2018 | 27.61 | 27.97 | 27.07 | 27.07 | 21,688 | -0.58(-2.11%) |
Sep 11, 2018 | 27.89 | 28.24 | 27.66 | 27.66 | 11,172 | -0.27(-0.97%) |
Sep 10, 2018 | 27.66 | 28.06 | 27.48 | 27.93 | 16,317 | +0.34(+1.22%) |
Sep 07, 2018 | 27.75 | 27.75 | 27.39 | 27.59 | 13,007 | -0.11(-0.41%) |
Sep 06, 2018 | 27.48 | 27.79 | 27.30 | 27.70 | 20,296 | +0.27(+0.98%) |
Sep 05, 2018 | 26.98 | 27.57 | 26.98 | 27.43 | 12,547 | +0.40(+1.50%) |
Sep 04, 2018 | 26.94 | 27.34 | 26.85 | 27.03 | 13,734 | -0.05(-0.17%) |
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.62 | 27.30 | 26.58 | 27.21 | 26,125 | +0.54(+2.02%) |
Aug 29, 2018 | 27.07 | 27.16 | 26.62 | 26.67 | 30,986 | -0.36(-1.33%) |
Aug 28, 2018 | 27.12 | 27.24 | 27.03 | 27.03 | 14,423 | -0.09(-0.33%) |
Aug 27, 2018 | 27.21 | 27.29 | 27.07 | 27.12 | 18,449 | -0.18(-0.66%) |
Aug 24, 2018 | 27.25 | 27.43 | 27.12 | 27.30 | 12,451 | -0.14(-0.49%) |
Aug 23, 2018 | 27.25 | 27.48 | 27.07 | 27.43 | 13,541 | +0.22(+0.83%) |
Aug 22, 2018 | 27.86 | 27.93 | 27.03 | 27.21 | 19,248 | -0.49(-1.79%) |
Aug 21, 2018 | 27.25 | 27.88 | 27.25 | 27.70 | 18,765 | +0.27(+0.98%) |
Aug 20, 2018 | 27.48 | 27.97 | 27.39 | 27.43 | 13,308 | -0.13(-0.49%) |
Aug 17, 2018 | 27.07 | 27.75 | 27.03 | 27.57 | 15,342 | +0.45(+1.66%) |
Aug 16, 2018 | 27.39 | 27.61 | 27.03 | 27.12 | 13,671 | -0.18(-0.66%) |
Aug 15, 2018 | 27.57 | 27.73 | 27.21 | 27.30 | 13,691 | -0.27(-0.98%) |
Aug 14, 2018 | 26.71 | 27.57 | 26.71 | 27.57 | 17,655 | +0.90(+3.37%) |
Aug 13, 2018 | 26.53 | 26.85 | 26.31 | 26.67 | 11,655 | +0.09(+0.34%) |
Aug 10, 2018 | 26.76 | 26.98 | 26.58 | 26.58 | 8,560 | -0.22(-0.84%) |
Aug 09, 2018 | 26.80 | 27.03 | 26.67 | 26.80 | 7,215 | -0.04(-0.17%) |
Aug 08, 2018 | 26.76 | 27.07 | 26.40 | 26.85 | 12,792 | +0.13(+0.50%) |
Aug 07, 2018 | 27.03 | 27.03 | 26.40 | 26.71 | 21,961 | -0.27(-1.00%) |
Aug 06, 2018 | 26.53 | 27.12 | 26.52 | 26.98 | 20,472 | +0.63(+2.39%) |
Aug 03, 2018 | 26.94 | 26.98 | 26.04 | 26.35 | 33,797 | -0.72(-2.66%) |
Aug 02, 2018 | 27.16 | 27.39 | 26.94 | 27.07 | 17,549 | -0.18(-0.66%) |