Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.69 | 27.25 | 26.14 | 26.82 | 662,871 | +0.59(+2.23%) |
Oct 30, 2018 | 25.08 | 26.36 | 24.66 | 26.24 | 628,087 | +1.01(+4.00%) |
Oct 29, 2018 | 24.31 | 26.19 | 24.19 | 25.23 | 842,912 | +1.22(+5.08%) |
Oct 26, 2018 | 24.26 | 25.13 | 22.55 | 24.01 | 1,515,377 | -1.92(-7.42%) |
Oct 25, 2018 | 25.41 | 26.17 | 25.38 | 25.93 | 684,223 | +0.43(+1.70%) |
Oct 24, 2018 | 26.84 | 26.98 | 25.48 | 25.50 | 847,853 | -1.83(-6.71%) |
Oct 23, 2018 | 27.67 | 27.82 | 27.11 | 27.33 | 800,105 | -0.83(-2.94%) |
Oct 22, 2018 | 28.12 | 28.35 | 27.78 | 28.16 | 596,305 | +0.28(+1.01%) |
Oct 19, 2018 | 28.09 | 28.57 | 27.74 | 27.88 | 490,497 | -0.18(-0.65%) |
Oct 18, 2018 | 28.60 | 28.60 | 27.74 | 28.06 | 653,466 | -0.82(-2.84%) |
Oct 17, 2018 | 28.85 | 28.93 | 28.36 | 28.88 | 355,955 | +0.09(+0.30%) |
Oct 16, 2018 | 28.44 | 29.03 | 28.23 | 28.79 | 571,064 | +0.68(+2.40%) |
Oct 15, 2018 | 27.75 | 28.49 | 27.61 | 28.12 | 583,759 | +0.29(+1.04%) |
Oct 12, 2018 | 27.37 | 27.92 | 27.23 | 27.83 | 693,332 | +1.05(+3.93%) |
Oct 11, 2018 | 26.34 | 27.59 | 26.34 | 26.77 | 721,231 | +0.25(+0.93%) |
Oct 10, 2018 | 27.08 | 27.37 | 26.46 | 26.53 | 564,473 | -0.95(-3.47%) |
Oct 09, 2018 | 27.40 | 27.67 | 27.00 | 27.48 | 360,916 | +0.09(+0.31%) |
Oct 08, 2018 | 27.51 | 27.97 | 27.12 | 27.39 | 564,805 | -0.40(-1.42%) |
Oct 05, 2018 | 28.72 | 28.90 | 27.73 | 27.79 | 622,571 | -0.92(-3.22%) |
Oct 04, 2018 | 28.64 | 28.75 | 28.07 | 28.71 | 761,879 | -0.22(-0.76%) |
Oct 03, 2018 | 29.39 | 29.39 | 28.81 | 28.93 | 568,437 | -0.30(-1.01%) |
Oct 02, 2018 | 28.97 | 29.66 | 28.91 | 29.23 | 476,131 | -0.04(-0.15%) |
Oct 01, 2018 | 30.22 | 30.29 | 29.22 | 29.27 | 842,807 | -0.83(-2.75%) |
Sep 28, 2018 | 30.00 | 30.36 | 29.58 | 30.10 | 264,776 | +0.05(+0.16%) |
Sep 27, 2018 | 29.69 | 30.22 | 29.60 | 30.05 | 523,849 | +0.50(+1.69%) |
Sep 26, 2018 | 29.92 | 31.27 | 29.53 | 29.55 | 1,026,416 | -1.43(-4.61%) |
Sep 25, 2018 | 32.36 | 32.36 | 30.93 | 30.98 | 549,204 | -1.41(-4.34%) |
Sep 24, 2018 | 32.22 | 32.67 | 32.22 | 32.39 | 400,759 | -0.07(-0.22%) |
Sep 21, 2018 | 32.39 | 32.67 | 32.27 | 32.46 | 725,877 | +0.14(+0.44%) |
Sep 20, 2018 | 31.77 | 32.34 | 31.65 | 32.31 | 549,271 | +0.64(+2.03%) |
Sep 19, 2018 | 31.58 | 31.73 | 31.43 | 31.67 | 553,498 | +0.07(+0.23%) |
Sep 18, 2018 | 31.77 | 31.98 | 31.58 | 31.60 | 956,733 | -0.10(-0.30%) |
Sep 17, 2018 | 31.69 | 31.81 | 31.15 | 31.69 | 344,070 | -0.10(-0.30%) |
Sep 14, 2018 | 30.93 | 31.89 | 30.93 | 31.79 | 841,783 | +0.95(+3.09%) |
Sep 13, 2018 | 31.55 | 32.41 | 30.46 | 30.84 | 1,045,096 | -0.55(-1.75%) |
Sep 12, 2018 | 30.27 | 32.12 | 29.12 | 31.38 | 1,266,792 | -2.02(-6.06%) |
Sep 11, 2018 | 33.31 | 33.77 | 32.91 | 33.41 | 548,735 | +0.17(+0.50%) |
Sep 10, 2018 | 33.43 | 33.46 | 33.05 | 33.24 | 254,128 | +0.00(+0.00%) |
Sep 07, 2018 | 33.77 | 33.84 | 33.12 | 33.24 | 283,044 | -0.60(-1.76%) |
Sep 06, 2018 | 34.19 | 34.29 | 33.81 | 33.84 | 186,498 | -0.38(-1.11%) |
Sep 05, 2018 | 34.24 | 34.36 | 33.72 | 34.22 | 199,388 | -0.12(-0.35%) |
Sep 04, 2018 | 34.74 | 34.74 | 33.93 | 34.34 | 321,773 | -0.60(-1.70%) |
Aug 31, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.36(+1.03%) | |
Aug 30, 2018 | 34.58 | 35.05 | 34.41 | 34.58 | 199,430 | -0.16(-0.47%) |
Aug 29, 2018 | 34.76 | 34.90 | 34.45 | 34.74 | 202,031 | -0.07(-0.20%) |
Aug 28, 2018 | 35.14 | 35.28 | 34.65 | 34.81 | 264,770 | -0.26(-0.75%) |
Aug 27, 2018 | 34.76 | 35.45 | 34.67 | 35.07 | 183,982 | +0.52(+1.51%) |
Aug 24, 2018 | 34.57 | 34.88 | 34.33 | 34.55 | 298,395 | +0.02(+0.07%) |
Aug 23, 2018 | 34.98 | 35.27 | 34.50 | 34.52 | 195,855 | -0.48(-1.36%) |
Aug 22, 2018 | 34.71 | 35.31 | 34.71 | 35.00 | 229,013 | +0.17(+0.48%) |
Aug 21, 2018 | 34.31 | 35.07 | 34.31 | 34.83 | 277,579 | +0.62(+1.81%) |
Aug 20, 2018 | 34.31 | 34.50 | 33.79 | 34.22 | 259,016 | -0.05(-0.14%) |
Aug 17, 2018 | 34.33 | 34.50 | 34.07 | 34.26 | 285,558 | -0.29(-0.83%) |
Aug 16, 2018 | 34.29 | 34.71 | 34.12 | 34.55 | 236,092 | +0.43(+1.25%) |
Aug 15, 2018 | 34.07 | 34.43 | 33.69 | 34.12 | 422,111 | -0.12(-0.35%) |
Aug 14, 2018 | 34.69 | 34.74 | 34.22 | 34.24 | 192,713 | -0.33(-0.96%) |
Aug 13, 2018 | 34.50 | 34.77 | 34.50 | 34.57 | 223,264 | +0.12(+0.34%) |
Aug 10, 2018 | 34.10 | 34.69 | 33.86 | 34.45 | 367,207 | -0.21(-0.62%) |
Aug 09, 2018 | 34.81 | 34.97 | 34.60 | 34.67 | 160,072 | -0.14(-0.41%) |
Aug 08, 2018 | 34.64 | 35.00 | 34.29 | 34.81 | 240,988 | +0.19(+0.55%) |
Aug 07, 2018 | 34.60 | 35.05 | 34.48 | 34.62 | 232,548 | +0.07(+0.21%) |
Aug 06, 2018 | 33.79 | 34.64 | 33.69 | 34.55 | 238,078 | +0.83(+2.47%) |
Aug 03, 2018 | 34.05 | 34.22 | 33.56 | 33.72 | 252,099 | -0.43(-1.25%) |
Aug 02, 2018 | 33.50 | 34.43 | 33.49 | 34.14 | 289,609 | +0.31(+0.91%) |