Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.83 | 23.93 | 23.54 | 23.59 | 725,090 | -0.07(-0.28%) |
Oct 30, 2018 | 23.49 | 23.69 | 23.29 | 23.65 | 772,923 | +0.28(+1.22%) |
Oct 29, 2018 | 23.18 | 23.67 | 23.12 | 23.37 | 842,043 | +0.34(+1.49%) |
Oct 26, 2018 | 22.95 | 23.32 | 22.67 | 23.03 | 700,453 | -0.09(-0.40%) |
Oct 25, 2018 | 22.49 | 23.34 | 22.33 | 23.12 | 1,105,372 | +0.73(+3.26%) |
Oct 24, 2018 | 23.17 | 23.17 | 22.37 | 22.39 | 758,481 | -0.82(-3.54%) |
Oct 23, 2018 | 22.93 | 23.39 | 22.76 | 23.21 | 797,373 | -0.06(-0.25%) |
Oct 22, 2018 | 24.39 | 24.47 | 23.25 | 23.27 | 825,341 | -1.06(-4.37%) |
Oct 19, 2018 | 24.24 | 24.57 | 24.09 | 24.33 | 735,315 | +0.01(+0.03%) |
Oct 18, 2018 | 24.51 | 25.06 | 24.31 | 24.32 | 939,678 | -0.38(-1.53%) |
Oct 17, 2018 | 25.01 | 25.14 | 24.00 | 24.70 | 1,145,065 | -0.19(-0.77%) |
Oct 16, 2018 | 24.63 | 24.98 | 24.13 | 24.89 | 915,149 | +0.34(+1.40%) |
Oct 15, 2018 | 24.40 | 24.86 | 24.31 | 24.55 | 792,785 | +0.13(+0.51%) |
Oct 12, 2018 | 25.57 | 25.57 | 23.99 | 24.42 | 805,038 | -1.00(-3.92%) |
Oct 11, 2018 | 26.33 | 26.35 | 25.41 | 25.42 | 677,138 | -0.97(-3.68%) |
Oct 10, 2018 | 26.74 | 27.11 | 26.37 | 26.39 | 568,767 | -0.30(-1.13%) |
Oct 09, 2018 | 26.66 | 27.04 | 26.56 | 26.69 | 408,956 | -0.04(-0.16%) |
Oct 08, 2018 | 26.51 | 26.85 | 26.38 | 26.74 | 223,556 | +0.21(+0.79%) |
Oct 05, 2018 | 26.93 | 26.93 | 26.45 | 26.53 | 357,927 | -0.30(-1.12%) |
Oct 04, 2018 | 26.73 | 27.12 | 26.71 | 26.83 | 420,282 | +0.03(+0.09%) |
Oct 03, 2018 | 26.34 | 26.85 | 26.24 | 26.80 | 453,375 | +0.49(+1.88%) |
Oct 02, 2018 | 26.24 | 26.48 | 26.03 | 26.31 | 388,628 | -0.01(-0.03%) |
Oct 01, 2018 | 26.95 | 26.95 | 26.27 | 26.32 | 338,370 | -0.49(-1.81%) |
Sep 28, 2018 | 26.64 | 26.97 | 25.68 | 26.80 | 400,907 | +0.13(+0.47%) |
Sep 27, 2018 | 26.89 | 27.18 | 26.68 | 26.68 | 447,120 | -0.25(-0.93%) |
Sep 26, 2018 | 27.43 | 27.43 | 26.82 | 26.93 | 414,851 | -0.46(-1.68%) |
Sep 25, 2018 | 27.39 | 27.52 | 27.26 | 27.39 | 312,816 | -0.04(-0.15%) |
Sep 24, 2018 | 27.81 | 27.89 | 27.26 | 27.43 | 347,104 | -0.46(-1.65%) |
Sep 21, 2018 | 27.93 | 28.14 | 27.64 | 27.89 | 1,624,044 | -0.13(-0.45%) |
Sep 20, 2018 | 27.89 | 28.14 | 27.70 | 28.02 | 342,817 | +0.25(+0.91%) |
Sep 19, 2018 | 27.39 | 27.85 | 27.35 | 27.77 | 406,887 | +0.34(+1.22%) |
Sep 18, 2018 | 27.98 | 27.98 | 27.43 | 27.43 | 308,391 | -0.46(-1.65%) |
Sep 17, 2018 | 28.02 | 28.14 | 27.68 | 27.89 | 406,911 | -0.08(-0.30%) |
Sep 14, 2018 | 27.72 | 28.14 | 27.68 | 27.98 | 250,835 | +0.29(+1.06%) |
Sep 13, 2018 | 27.89 | 27.89 | 27.56 | 27.68 | 304,665 | -0.08(-0.30%) |
Sep 12, 2018 | 28.10 | 28.10 | 27.64 | 27.77 | 390,396 | -0.38(-1.34%) |
Sep 11, 2018 | 28.31 | 28.44 | 27.90 | 28.14 | 335,028 | -0.17(-0.59%) |
Sep 10, 2018 | 28.69 | 28.73 | 28.14 | 28.31 | 305,979 | -0.29(-1.02%) |
Sep 07, 2018 | 28.56 | 28.65 | 28.31 | 28.60 | 344,317 | +0.08(+0.29%) |
Sep 06, 2018 | 28.73 | 28.83 | 28.48 | 28.52 | 415,001 | -0.25(-0.87%) |
Sep 05, 2018 | 28.60 | 28.88 | 28.56 | 28.77 | 239,337 | +0.13(+0.44%) |
Sep 04, 2018 | 28.52 | 28.81 | 28.31 | 28.65 | 265,210 | +0.08(+0.29%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.60 | 28.86 | 28.44 | 28.60 | 417,254 | +0.00(+0.00%) |
Aug 29, 2018 | 28.56 | 28.73 | 28.19 | 28.60 | 386,267 | +0.04(+0.15%) |
Aug 28, 2018 | 29.06 | 29.06 | 28.48 | 28.56 | 431,356 | -0.42(-1.45%) |
Aug 27, 2018 | 29.40 | 29.40 | 28.94 | 28.98 | 293,691 | -0.29(-1.00%) |
Aug 24, 2018 | 29.32 | 29.38 | 29.15 | 29.27 | 249,761 | +0.04(+0.14%) |
Aug 23, 2018 | 29.27 | 29.30 | 29.02 | 29.23 | 275,398 | -0.04(-0.14%) |
Aug 22, 2018 | 29.32 | 29.48 | 29.19 | 29.27 | 326,463 | -0.21(-0.71%) |
Aug 21, 2018 | 28.94 | 29.53 | 28.94 | 29.48 | 379,265 | +0.59(+2.03%) |
Aug 20, 2018 | 29.11 | 29.19 | 28.81 | 28.90 | 314,567 | -0.17(-0.58%) |
Aug 17, 2018 | 28.81 | 29.19 | 28.81 | 29.06 | 1,073,185 | +0.13(+0.43%) |
Aug 16, 2018 | 28.52 | 29.00 | 28.52 | 28.94 | 372,583 | +0.50(+1.77%) |
Aug 15, 2018 | 28.48 | 28.77 | 28.08 | 28.44 | 391,081 | -0.17(-0.59%) |
Aug 14, 2018 | 28.10 | 28.77 | 28.10 | 28.60 | 286,221 | +0.50(+1.79%) |
Aug 13, 2018 | 28.06 | 28.35 | 27.85 | 28.10 | 379,865 | +0.08(+0.30%) |
Aug 10, 2018 | 28.06 | 28.27 | 27.81 | 28.02 | 238,180 | -0.21(-0.74%) |
Aug 09, 2018 | 28.27 | 28.39 | 28.08 | 28.23 | 235,391 | -0.02(-0.06%) |
Aug 08, 2018 | 28.08 | 28.29 | 27.83 | 28.24 | 214,620 | +0.25(+0.89%) |
Aug 07, 2018 | 28.20 | 28.37 | 27.93 | 27.99 | 175,762 | -0.17(-0.59%) |
Aug 06, 2018 | 28.12 | 28.20 | 27.74 | 28.16 | 283,908 | +0.12(+0.45%) |
Aug 03, 2018 | 28.37 | 28.58 | 27.93 | 28.04 | 290,943 | -0.46(-1.61%) |
Aug 02, 2018 | 28.16 | 28.58 | 27.79 | 28.49 | 291,101 | +0.17(+0.59%) |