Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.53 | 25.92 | 25.53 | 25.80 | 120,587 | +0.30(+1.17%) |
Oct 30, 2018 | 25.13 | 25.51 | 24.91 | 25.51 | 111,652 | +0.40(+1.58%) |
Oct 29, 2018 | 25.39 | 25.79 | 24.90 | 25.11 | 121,944 | +0.24(+0.96%) |
Oct 26, 2018 | 24.62 | 25.00 | 24.21 | 24.87 | 104,164 | +0.35(+1.42%) |
Oct 25, 2018 | 23.86 | 24.68 | 23.86 | 24.52 | 96,123 | +0.71(+2.96%) |
Oct 24, 2018 | 24.73 | 24.76 | 23.80 | 23.82 | 83,275 | -0.96(-3.89%) |
Oct 23, 2018 | 24.50 | 25.02 | 24.30 | 24.78 | 125,867 | +0.04(+0.16%) |
Oct 22, 2018 | 25.73 | 25.73 | 24.64 | 24.74 | 87,099 | -0.70(-2.73%) |
Oct 19, 2018 | 26.11 | 26.20 | 25.42 | 25.44 | 104,667 | -0.84(-3.21%) |
Oct 18, 2018 | 26.54 | 26.85 | 26.19 | 26.28 | 160,971 | -0.28(-1.05%) |
Oct 17, 2018 | 26.80 | 27.04 | 25.97 | 26.56 | 184,809 | -0.32(-1.18%) |
Oct 16, 2018 | 27.13 | 27.34 | 26.63 | 26.88 | 158,813 | -0.18(-0.66%) |
Oct 15, 2018 | 26.84 | 27.32 | 26.80 | 27.06 | 122,825 | +0.16(+0.59%) |
Oct 12, 2018 | 28.10 | 28.10 | 26.55 | 26.90 | 202,089 | -0.96(-3.46%) |
Oct 11, 2018 | 28.72 | 29.15 | 27.83 | 27.86 | 190,180 | -0.92(-3.21%) |
Oct 10, 2018 | 28.87 | 29.31 | 28.75 | 28.79 | 169,779 | -0.07(-0.24%) |
Oct 09, 2018 | 28.75 | 29.25 | 28.75 | 28.85 | 245,278 | +0.03(+0.10%) |
Oct 08, 2018 | 28.81 | 28.98 | 28.41 | 28.82 | 298,914 | +0.38(+1.33%) |
Oct 05, 2018 | 27.55 | 28.50 | 27.55 | 28.45 | 568,224 | +1.79(+6.71%) |
Oct 04, 2018 | 26.75 | 27.05 | 26.43 | 26.66 | 43,364 | -0.07(-0.26%) |
Oct 03, 2018 | 25.86 | 27.19 | 25.80 | 26.73 | 101,696 | +0.89(+3.46%) |
Oct 02, 2018 | 26.13 | 26.39 | 25.65 | 25.83 | 35,779 | -0.28(-1.07%) |
Oct 01, 2018 | 26.99 | 26.99 | 25.98 | 26.11 | 50,203 | -0.82(-3.06%) |
Sep 28, 2018 | 26.65 | 27.03 | 26.65 | 26.94 | 41,665 | +0.25(+0.93%) |
Sep 27, 2018 | 26.94 | 26.98 | 26.51 | 26.69 | 47,377 | -0.26(-0.96%) |
Sep 26, 2018 | 27.06 | 27.06 | 26.56 | 26.95 | 48,418 | -0.09(-0.33%) |
Sep 25, 2018 | 27.10 | 27.19 | 26.86 | 27.04 | 43,170 | -0.07(-0.26%) |
Sep 24, 2018 | 27.75 | 27.75 | 27.05 | 27.11 | 27,266 | -0.63(-2.26%) |
Sep 21, 2018 | 27.75 | 27.81 | 27.42 | 27.73 | 102,654 | -0.04(-0.14%) |
Sep 20, 2018 | 27.29 | 27.90 | 26.93 | 27.77 | 29,481 | +0.58(+2.12%) |
Sep 19, 2018 | 26.83 | 27.43 | 26.83 | 27.20 | 48,108 | +0.25(+0.92%) |
Sep 18, 2018 | 27.02 | 27.14 | 26.85 | 26.95 | 23,658 | -0.11(-0.40%) |
Sep 17, 2018 | 27.23 | 27.27 | 27.02 | 27.06 | 46,859 | -0.12(-0.44%) |
Sep 14, 2018 | 27.23 | 27.29 | 26.87 | 27.18 | 52,937 | -0.06(-0.22%) |
Sep 13, 2018 | 27.50 | 27.59 | 26.95 | 27.24 | 63,397 | -0.17(-0.62%) |
Sep 12, 2018 | 27.40 | 27.46 | 26.40 | 27.40 | 90,562 | -0.04(-0.14%) |
Sep 11, 2018 | 27.58 | 27.73 | 27.32 | 27.44 | 27,266 | -0.20(-0.72%) |
Sep 10, 2018 | 27.63 | 27.77 | 27.53 | 27.64 | 50,365 | -0.05(-0.18%) |
Sep 07, 2018 | 27.49 | 27.69 | 27.32 | 27.69 | 38,646 | +0.19(+0.69%) |
Sep 06, 2018 | 26.89 | 27.56 | 26.74 | 27.50 | 96,025 | +0.63(+2.33%) |
Sep 05, 2018 | 26.80 | 26.94 | 26.64 | 26.88 | 51,787 | +0.15(+0.56%) |
Sep 04, 2018 | 26.97 | 27.01 | 26.64 | 26.73 | 20,106 | -0.24(-0.88%) |
Aug 31, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.29(+1.08%) | |
Aug 30, 2018 | 26.46 | 26.81 | 25.90 | 26.68 | 29,815 | +0.13(+0.49%) |
Aug 29, 2018 | 26.88 | 27.00 | 26.28 | 26.55 | 106,401 | -0.40(-1.47%) |
Aug 28, 2018 | 27.40 | 27.40 | 26.90 | 26.95 | 33,752 | -0.35(-1.27%) |
Aug 27, 2018 | 27.49 | 27.54 | 27.24 | 27.29 | 31,138 | -0.11(-0.40%) |
Aug 24, 2018 | 27.84 | 27.84 | 27.31 | 27.40 | 39,250 | -0.30(-1.08%) |
Aug 23, 2018 | 27.84 | 27.91 | 27.61 | 27.70 | 28,778 | -0.23(-0.82%) |
Aug 22, 2018 | 27.91 | 28.30 | 27.78 | 27.93 | 33,706 | +0.02(+0.07%) |
Aug 21, 2018 | 27.66 | 28.03 | 27.50 | 27.91 | 28,057 | +0.36(+1.30%) |
Aug 20, 2018 | 27.58 | 27.63 | 27.35 | 27.55 | 16,335 | -0.02(-0.07%) |
Aug 17, 2018 | 27.29 | 27.61 | 27.21 | 27.57 | 37,640 | +0.21(+0.76%) |
Aug 16, 2018 | 27.27 | 27.55 | 27.23 | 27.36 | 32,032 | +0.23(+0.84%) |
Aug 15, 2018 | 27.45 | 27.54 | 27.06 | 27.14 | 18,194 | -0.44(-1.59%) |
Aug 14, 2018 | 27.50 | 27.79 | 27.47 | 27.57 | 31,048 | +0.11(+0.40%) |
Aug 13, 2018 | 27.57 | 27.78 | 27.40 | 27.46 | 26,747 | -0.17(-0.61%) |
Aug 10, 2018 | 27.37 | 27.70 | 27.28 | 27.63 | 26,166 | +0.09(+0.32%) |
Aug 09, 2018 | 27.63 | 27.76 | 27.44 | 27.54 | 30,081 | -0.17(-0.61%) |
Aug 08, 2018 | 27.12 | 27.72 | 26.96 | 27.71 | 59,795 | +0.63(+2.31%) |
Aug 07, 2018 | 27.14 | 27.37 | 27.02 | 27.09 | 26,289 | -0.04(-0.15%) |
Aug 06, 2018 | 27.27 | 27.34 | 27.08 | 27.13 | 26,548 | -0.20(-0.72%) |
Aug 03, 2018 | 27.48 | 28.00 | 27.27 | 27.32 | 36,949 | -0.46(-1.67%) |
Aug 02, 2018 | 27.37 | 27.81 | 27.37 | 27.79 | 28,005 | +0.25(+0.90%) |