Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.89 | 25.24 | 24.71 | 25.09 | 616,998 | +0.40(+1.62%) |
Oct 30, 2018 | 24.45 | 24.83 | 24.21 | 24.69 | 504,813 | +0.29(+1.19%) |
Oct 29, 2018 | 25.27 | 25.68 | 24.02 | 24.40 | 499,685 | -0.45(-1.81%) |
Oct 26, 2018 | 24.90 | 25.43 | 24.39 | 24.85 | 604,400 | -0.48(-1.89%) |
Oct 25, 2018 | 25.15 | 25.52 | 24.96 | 25.33 | 599,163 | +0.44(+1.77%) |
Oct 24, 2018 | 25.81 | 25.97 | 24.78 | 24.89 | 1,035,713 | -0.92(-3.56%) |
Oct 23, 2018 | 25.89 | 26.08 | 25.39 | 25.81 | 597,117 | -0.47(-1.79%) |
Oct 22, 2018 | 26.08 | 26.48 | 25.92 | 26.28 | 377,845 | +0.34(+1.31%) |
Oct 19, 2018 | 26.00 | 26.57 | 25.88 | 25.94 | 445,700 | -0.35(-1.33%) |
Oct 18, 2018 | 26.66 | 26.79 | 26.17 | 26.29 | 345,714 | -0.52(-1.94%) |
Oct 17, 2018 | 26.81 | 26.91 | 26.52 | 26.81 | 424,942 | -0.07(-0.26%) |
Oct 16, 2018 | 25.94 | 26.92 | 25.78 | 26.88 | 531,558 | +1.14(+4.43%) |
Oct 15, 2018 | 25.39 | 26.01 | 25.30 | 25.74 | 457,866 | +0.24(+0.94%) |
Oct 12, 2018 | 25.53 | 25.72 | 25.10 | 25.50 | 752,500 | +0.42(+1.67%) |
Oct 11, 2018 | 25.08 | 25.39 | 24.73 | 25.08 | 821,786 | -0.16(-0.63%) |
Oct 10, 2018 | 26.33 | 26.33 | 25.17 | 25.24 | 609,588 | -1.19(-4.50%) |
Oct 09, 2018 | 26.62 | 26.79 | 26.15 | 26.43 | 613,260 | -0.22(-0.83%) |
Oct 08, 2018 | 26.83 | 27.02 | 26.30 | 26.65 | 903,599 | -0.17(-0.63%) |
Oct 05, 2018 | 26.73 | 26.95 | 26.34 | 26.82 | 733,600 | +0.14(+0.52%) |
Oct 04, 2018 | 27.15 | 27.15 | 26.41 | 26.68 | 424,391 | -0.57(-2.09%) |
Oct 03, 2018 | 26.94 | 27.45 | 26.61 | 27.25 | 440,588 | +0.46(+1.72%) |
Oct 02, 2018 | 27.25 | 27.31 | 26.59 | 26.79 | 352,766 | -0.47(-1.72%) |
Oct 01, 2018 | 28.33 | 28.44 | 27.22 | 27.26 | 438,030 | -0.88(-3.13%) |
Sep 28, 2018 | 28.12 | 28.62 | 28.11 | 28.14 | 591,700 | -0.05(-0.18%) |
Sep 27, 2018 | 28.31 | 28.51 | 28.14 | 28.19 | 458,866 | -0.04(-0.14%) |
Sep 26, 2018 | 28.75 | 28.81 | 28.16 | 28.23 | 402,487 | -0.40(-1.40%) |
Sep 25, 2018 | 28.42 | 28.68 | 28.30 | 28.63 | 267,661 | +0.25(+0.88%) |
Sep 24, 2018 | 28.27 | 28.41 | 28.03 | 28.38 | 227,455 | +0.03(+0.11%) |
Sep 21, 2018 | 28.53 | 28.84 | 28.29 | 28.35 | 810,000 | -0.16(-0.56%) |
Sep 20, 2018 | 28.10 | 28.51 | 27.93 | 28.51 | 308,925 | +0.50(+1.79%) |
Sep 19, 2018 | 28.28 | 28.34 | 27.81 | 28.01 | 457,165 | -0.24(-0.85%) |
Sep 18, 2018 | 27.92 | 28.45 | 27.70 | 28.25 | 583,159 | +0.38(+1.36%) |
Sep 17, 2018 | 28.89 | 28.96 | 27.72 | 27.87 | 420,726 | -1.06(-3.66%) |
Sep 14, 2018 | 28.48 | 28.98 | 28.42 | 28.93 | 401,200 | +0.51(+1.79%) |
Sep 13, 2018 | 28.68 | 28.78 | 28.27 | 28.42 | 241,179 | -0.17(-0.59%) |
Sep 12, 2018 | 28.26 | 28.70 | 27.98 | 28.59 | 492,880 | +0.42(+1.49%) |
Sep 11, 2018 | 27.99 | 28.43 | 27.93 | 28.17 | 207,159 | +0.07(+0.25%) |
Sep 10, 2018 | 28.39 | 28.40 | 28.00 | 28.10 | 365,553 | -0.19(-0.67%) |
Sep 07, 2018 | 28.02 | 28.34 | 27.20 | 28.29 | 371,600 | +0.20(+0.71%) |
Sep 06, 2018 | 27.93 | 28.14 | 27.82 | 28.09 | 296,813 | +0.22(+0.79%) |
Sep 05, 2018 | 28.36 | 28.36 | 27.53 | 27.87 | 304,360 | -0.49(-1.73%) |
Sep 04, 2018 | 28.36 | 28.52 | 28.22 | 28.36 | 374,139 | -0.05(-0.18%) |
Aug 31, 2018 | 28.41 | 28.41 | 28.41 | 0 | +0.04(+0.14%) | |
Aug 30, 2018 | 28.46 | 28.51 | 28.23 | 28.37 | 206,784 | -0.17(-0.60%) |
Aug 29, 2018 | 28.09 | 28.56 | 27.88 | 28.54 | 326,595 | +0.52(+1.86%) |
Aug 28, 2018 | 28.23 | 28.25 | 27.94 | 28.02 | 290,537 | -0.12(-0.43%) |
Aug 27, 2018 | 28.54 | 28.58 | 28.06 | 28.14 | 273,904 | -0.32(-1.12%) |
Aug 24, 2018 | 28.06 | 28.50 | 28.06 | 28.46 | 405,600 | +0.50(+1.79%) |
Aug 23, 2018 | 27.97 | 28.10 | 27.88 | 27.96 | 250,789 | -0.02(-0.07%) |
Aug 22, 2018 | 27.57 | 27.99 | 27.54 | 27.98 | 246,984 | +0.45(+1.63%) |
Aug 21, 2018 | 27.31 | 27.76 | 27.30 | 27.53 | 303,910 | +0.23(+0.84%) |
Aug 20, 2018 | 27.00 | 27.35 | 26.72 | 27.30 | 490,934 | +0.35(+1.30%) |
Aug 17, 2018 | 26.90 | 27.11 | 26.70 | 26.95 | 479,100 | -0.03(-0.11%) |
Aug 16, 2018 | 27.00 | 27.11 | 26.83 | 26.98 | 319,693 | +0.00(+0.00%) |
Aug 15, 2018 | 27.20 | 27.28 | 26.71 | 26.98 | 342,831 | -0.24(-0.88%) |
Aug 14, 2018 | 27.22 | 27.40 | 27.16 | 27.22 | 762,065 | +0.00(+0.00%) |
Aug 13, 2018 | 27.24 | 27.48 | 27.05 | 27.22 | 306,809 | +0.06(+0.22%) |
Aug 10, 2018 | 27.11 | 27.39 | 26.66 | 27.16 | 371,400 | -0.20(-0.73%) |
Aug 09, 2018 | 27.50 | 27.89 | 27.33 | 27.36 | 322,451 | -0.14(-0.51%) |
Aug 08, 2018 | 27.30 | 27.57 | 27.26 | 27.50 | 298,625 | +0.07(+0.26%) |
Aug 07, 2018 | 27.24 | 27.49 | 27.24 | 27.43 | 446,701 | +0.29(+1.07%) |
Aug 06, 2018 | 27.00 | 27.70 | 26.63 | 27.14 | 1,232,665 | +0.14(+0.52%) |
Aug 03, 2018 | 26.71 | 27.01 | 25.52 | 27.00 | 566,500 | +0.45(+1.69%) |
Aug 02, 2018 | 25.21 | 26.80 | 25.21 | 26.55 | 1,202,113 | +0.09(+0.34%) |