Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.46 | 26.62 | 25.62 | 25.88 | 1,724,933 | -0.18(-0.67%) |
Oct 30, 2018 | 24.73 | 26.07 | 24.68 | 26.05 | 1,995,243 | +1.24(+4.99%) |
Oct 29, 2018 | 24.50 | 25.55 | 24.50 | 24.82 | 2,380,928 | +0.66(+2.74%) |
Oct 26, 2018 | 23.78 | 24.51 | 23.47 | 24.15 | 1,854,292 | -0.52(-2.09%) |
Oct 25, 2018 | 22.74 | 25.68 | 22.74 | 24.67 | 2,077,514 | +0.60(+2.51%) |
Oct 24, 2018 | 25.74 | 25.74 | 24.03 | 24.07 | 1,578,708 | -2.01(-7.72%) |
Oct 23, 2018 | 25.27 | 26.29 | 24.80 | 26.08 | 1,505,733 | +0.05(+0.19%) |
Oct 22, 2018 | 26.10 | 26.26 | 25.72 | 26.03 | 888,486 | +0.10(+0.37%) |
Oct 19, 2018 | 26.26 | 26.80 | 25.64 | 25.93 | 860,557 | -0.44(-1.66%) |
Oct 18, 2018 | 26.89 | 26.89 | 26.24 | 26.37 | 1,834,239 | -0.84(-3.07%) |
Oct 17, 2018 | 27.21 | 27.56 | 26.74 | 27.21 | 1,775,437 | +0.27(+1.01%) |
Oct 16, 2018 | 26.00 | 26.96 | 25.67 | 26.94 | 1,173,963 | +1.34(+5.24%) |
Oct 15, 2018 | 25.48 | 25.88 | 25.15 | 25.59 | 1,076,193 | -0.05(-0.19%) |
Oct 12, 2018 | 25.81 | 26.30 | 25.25 | 25.64 | 1,407,662 | +0.61(+2.45%) |
Oct 11, 2018 | 25.73 | 26.25 | 25.02 | 25.03 | 1,394,860 | -0.82(-3.16%) |
Oct 10, 2018 | 26.04 | 26.61 | 25.55 | 25.85 | 1,713,561 | -0.54(-2.06%) |
Oct 09, 2018 | 26.73 | 26.82 | 26.26 | 26.39 | 1,003,646 | -0.35(-1.31%) |
Oct 08, 2018 | 27.00 | 27.29 | 26.42 | 26.74 | 946,428 | -0.52(-1.89%) |
Oct 05, 2018 | 27.37 | 27.50 | 26.68 | 27.26 | 1,587,836 | -0.17(-0.60%) |
Oct 04, 2018 | 28.07 | 28.23 | 27.14 | 27.42 | 1,201,334 | -0.88(-3.13%) |
Oct 03, 2018 | 28.32 | 28.55 | 27.76 | 28.31 | 661,708 | +0.19(+0.69%) |
Oct 02, 2018 | 28.27 | 28.78 | 28.10 | 28.11 | 678,810 | -0.32(-1.13%) |
Oct 01, 2018 | 29.17 | 29.17 | 28.19 | 28.43 | 976,871 | +0.28(+1.00%) |
Sep 28, 2018 | 27.86 | 28.56 | 27.73 | 28.15 | 1,321,688 | +0.24(+0.87%) |
Sep 27, 2018 | 28.30 | 28.93 | 27.81 | 27.91 | 1,429,473 | -0.24(-0.86%) |
Sep 26, 2018 | 28.49 | 28.83 | 28.15 | 28.15 | 1,118,127 | -0.49(-1.70%) |
Sep 25, 2018 | 29.37 | 29.56 | 28.59 | 28.64 | 988,919 | -0.73(-2.48%) |
Sep 24, 2018 | 29.07 | 29.71 | 28.64 | 29.37 | 1,044,232 | +0.24(+0.83%) |
Sep 21, 2018 | 28.78 | 29.22 | 28.69 | 29.12 | 1,949,830 | +0.34(+1.18%) |
Sep 20, 2018 | 28.64 | 28.93 | 28.49 | 28.78 | 1,307,676 | +0.34(+1.20%) |
Sep 19, 2018 | 28.78 | 28.98 | 27.91 | 28.44 | 1,554,011 | -0.24(-0.85%) |
Sep 18, 2018 | 29.07 | 29.51 | 28.59 | 28.69 | 737,151 | -0.34(-1.17%) |
Sep 17, 2018 | 29.56 | 29.66 | 28.93 | 29.03 | 683,163 | -0.73(-2.45%) |
Sep 14, 2018 | 29.46 | 29.80 | 29.05 | 29.76 | 734,991 | +0.53(+1.83%) |
Sep 13, 2018 | 29.17 | 29.71 | 28.88 | 29.22 | 1,608,090 | +0.34(+1.18%) |
Sep 12, 2018 | 30.19 | 30.19 | 28.39 | 28.88 | 2,812,547 | -1.75(-5.71%) |
Sep 11, 2018 | 30.87 | 30.92 | 30.39 | 30.63 | 1,315,555 | -0.10(-0.32%) |
Sep 10, 2018 | 30.58 | 31.02 | 30.14 | 30.73 | 978,495 | +0.19(+0.64%) |
Sep 07, 2018 | 29.66 | 30.63 | 29.32 | 30.53 | 1,527,984 | +1.00(+3.37%) |
Sep 06, 2018 | 32.04 | 32.38 | 29.49 | 29.54 | 1,974,106 | -2.65(-8.23%) |
Sep 05, 2018 | 31.99 | 32.19 | 31.34 | 32.19 | 824,543 | +0.00(+0.00%) |
Sep 04, 2018 | 32.67 | 32.96 | 32.04 | 32.19 | 917,823 | -0.78(-2.36%) |
Aug 31, 2018 | 32.96 | 32.96 | 32.96 | 0 | +0.15(+0.44%) | |
Aug 30, 2018 | 32.92 | 33.16 | 32.68 | 32.82 | 765,402 | -0.29(-0.88%) |
Aug 29, 2018 | 33.16 | 33.30 | 32.77 | 33.11 | 773,348 | -0.05(-0.15%) |
Aug 28, 2018 | 33.26 | 33.43 | 32.96 | 33.16 | 742,628 | +0.05(+0.15%) |
Aug 27, 2018 | 32.67 | 33.43 | 32.65 | 33.11 | 1,246,403 | +0.53(+1.64%) |
Aug 24, 2018 | 32.43 | 32.87 | 32.38 | 32.58 | 513,270 | +0.29(+0.90%) |
Aug 23, 2018 | 32.28 | 32.87 | 32.04 | 32.28 | 722,799 | +0.05(+0.15%) |
Aug 22, 2018 | 31.70 | 32.48 | 31.65 | 32.23 | 855,698 | +0.39(+1.22%) |
Aug 21, 2018 | 31.46 | 32.04 | 31.46 | 31.85 | 1,191,665 | +0.39(+1.24%) |
Aug 20, 2018 | 31.60 | 31.94 | 31.17 | 31.46 | 1,449,370 | -0.05(-0.15%) |
Aug 17, 2018 | 32.28 | 32.37 | 31.26 | 31.51 | 1,201,366 | -1.07(-3.28%) |
Aug 16, 2018 | 32.92 | 33.35 | 32.45 | 32.58 | 850,534 | -0.24(-0.74%) |
Aug 15, 2018 | 33.84 | 33.94 | 32.82 | 32.82 | 860,061 | -1.26(-3.71%) |
Aug 14, 2018 | 34.03 | 34.42 | 33.94 | 34.08 | 549,090 | +0.10(+0.29%) |
Aug 13, 2018 | 34.08 | 34.18 | 33.79 | 33.99 | 556,893 | +0.15(+0.43%) |
Aug 10, 2018 | 34.67 | 34.88 | 33.79 | 33.84 | 827,957 | -1.26(-3.60%) |
Aug 09, 2018 | 35.25 | 35.40 | 34.96 | 35.10 | 466,577 | -0.34(-0.96%) |
Aug 08, 2018 | 35.10 | 35.52 | 34.91 | 35.44 | 571,618 | +0.19(+0.55%) |
Aug 07, 2018 | 35.59 | 35.78 | 35.15 | 35.25 | 649,808 | -0.29(-0.82%) |
Aug 06, 2018 | 35.10 | 35.78 | 34.96 | 35.54 | 853,948 | +0.53(+1.53%) |
Aug 03, 2018 | 34.86 | 35.10 | 34.57 | 35.01 | 984,787 | +0.10(+0.28%) |
Aug 02, 2018 | 33.99 | 34.91 | 33.79 | 34.91 | 830,946 | +0.63(+1.84%) |