Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.87 | 26.07 | 25.69 | 26.07 | 6,292 | +0.94(+3.75%) |
Oct 30, 2018 | 24.44 | 25.27 | 24.44 | 25.13 | 5,623 | +0.67(+2.75%) |
Oct 29, 2018 | 25.30 | 25.30 | 24.18 | 24.45 | 36,593 | -0.15(-0.63%) |
Oct 26, 2018 | 24.44 | 24.98 | 24.15 | 24.61 | 13,098 | -0.42(-1.69%) |
Oct 25, 2018 | 24.62 | 25.08 | 24.53 | 25.03 | 32,768 | +0.47(+1.92%) |
Oct 24, 2018 | 26.04 | 26.04 | 24.56 | 24.56 | 15,087 | -1.86(-7.04%) |
Oct 23, 2018 | 25.64 | 26.44 | 25.64 | 26.42 | 15,056 | -0.06(-0.23%) |
Oct 22, 2018 | 26.37 | 26.49 | 26.22 | 26.48 | 2,227 | +0.17(+0.64%) |
Oct 19, 2018 | 26.96 | 27.06 | 26.29 | 26.31 | 15,385 | -0.47(-1.76%) |
Oct 18, 2018 | 26.77 | 26.91 | 26.77 | 26.78 | 7,821 | -0.75(-2.72%) |
Oct 17, 2018 | 27.74 | 27.74 | 27.46 | 27.53 | 5,704 | +0.02(+0.06%) |
Oct 16, 2018 | 26.99 | 27.51 | 26.93 | 27.51 | 22,622 | +0.84(+3.14%) |
Oct 15, 2018 | 26.72 | 26.84 | 26.65 | 26.67 | 1,869 | +0.06(+0.22%) |
Oct 12, 2018 | 26.90 | 26.93 | 26.47 | 26.62 | 2,806 | +0.32(+1.21%) |
Oct 11, 2018 | 26.33 | 26.94 | 26.27 | 26.30 | 65,050 | -0.16(-0.62%) |
Oct 10, 2018 | 27.09 | 27.09 | 26.43 | 26.46 | 26,068 | -1.04(-3.78%) |
Oct 09, 2018 | 27.30 | 27.67 | 27.30 | 27.50 | 4,827 | -0.02(-0.07%) |
Oct 08, 2018 | 27.71 | 27.90 | 27.32 | 27.52 | 66,003 | -0.44(-1.58%) |
Oct 05, 2018 | 28.43 | 28.53 | 27.61 | 27.96 | 18,400 | -0.61(-2.12%) |
Oct 04, 2018 | 28.92 | 28.97 | 28.46 | 28.57 | 36,404 | -0.62(-2.11%) |
Oct 03, 2018 | 29.20 | 29.38 | 28.96 | 29.18 | 6,716 | -0.05(-0.18%) |
Oct 02, 2018 | 29.29 | 29.65 | 29.20 | 29.24 | 10,276 | -0.01(-0.05%) |
Oct 01, 2018 | 29.57 | 29.62 | 29.21 | 29.25 | 119,160 | -0.05(-0.16%) |
Sep 28, 2018 | 29.01 | 29.38 | 29.01 | 29.30 | 7,485 | +0.09(+0.30%) |
Sep 27, 2018 | 29.02 | 29.33 | 29.02 | 29.21 | 12,117 | +0.12(+0.40%) |
Sep 26, 2018 | 29.66 | 29.66 | 29.10 | 29.10 | 21,247 | -0.35(-1.20%) |
Sep 25, 2018 | 29.92 | 30.01 | 29.36 | 29.45 | 5,785 | -0.63(-2.08%) |
Sep 24, 2018 | 29.71 | 30.10 | 29.71 | 30.08 | 115,214 | +0.12(+0.39%) |
Sep 21, 2018 | 29.92 | 30.11 | 29.86 | 29.96 | 67,573 | -0.08(-0.26%) |
Sep 20, 2018 | 29.67 | 30.16 | 29.67 | 30.04 | 13,840 | +0.47(+1.59%) |
Sep 19, 2018 | 29.58 | 29.74 | 29.42 | 29.57 | 95,930 | -0.08(-0.26%) |
Sep 18, 2018 | 29.54 | 29.67 | 29.54 | 29.65 | 1,958 | +0.30(+1.01%) |
Sep 17, 2018 | 29.83 | 29.83 | 29.35 | 29.35 | 7,484 | -0.48(-1.61%) |
Sep 14, 2018 | 29.78 | 29.85 | 29.66 | 29.83 | 50,212 | +0.17(+0.56%) |
Sep 13, 2018 | 29.48 | 29.76 | 29.48 | 29.66 | 4,782 | +0.37(+1.25%) |
Sep 12, 2018 | 29.63 | 29.63 | 28.71 | 29.30 | 7,028 | -0.42(-1.41%) |
Sep 11, 2018 | 29.79 | 30.07 | 29.58 | 29.72 | 6,013 | -0.25(-0.85%) |
Sep 10, 2018 | 30.04 | 30.16 | 29.90 | 29.97 | 7,065 | +0.02(+0.06%) |
Sep 07, 2018 | 30.01 | 30.51 | 29.95 | 29.95 | 37,790 | -0.32(-1.05%) |
Sep 06, 2018 | 31.47 | 31.47 | 30.27 | 30.27 | 5,297 | -1.03(-3.28%) |
Sep 05, 2018 | 31.54 | 31.55 | 31.19 | 31.30 | 5,862 | -0.34(-1.06%) |
Sep 04, 2018 | 31.55 | 31.72 | 31.44 | 31.63 | 3,674 | +0.05(+0.15%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.25(+0.80%) | |
Aug 30, 2018 | 31.48 | 31.68 | 31.33 | 31.33 | 3,668 | -0.27(-0.85%) |
Aug 29, 2018 | 31.54 | 31.68 | 31.47 | 31.60 | 12,842 | -0.10(-0.30%) |
Aug 28, 2018 | 31.62 | 31.70 | 31.41 | 31.70 | 3,712 | -0.00(-0.01%) |
Aug 27, 2018 | 31.24 | 31.83 | 31.24 | 31.70 | 8,221 | +0.58(+1.86%) |
Aug 24, 2018 | 31.00 | 31.12 | 30.99 | 31.12 | 6,454 | +0.40(+1.31%) |
Aug 23, 2018 | 30.64 | 31.06 | 30.64 | 30.72 | 5,150 | +0.02(+0.06%) |
Aug 22, 2018 | 30.50 | 30.89 | 30.49 | 30.70 | 5,928 | -0.08(-0.25%) |
Aug 21, 2018 | 30.40 | 30.78 | 30.40 | 30.78 | 2,790 | +0.63(+2.09%) |
Aug 20, 2018 | 30.02 | 30.20 | 29.84 | 30.15 | 8,780 | +0.13(+0.43%) |
Aug 17, 2018 | 29.89 | 30.13 | 29.68 | 30.02 | 23,944 | -0.19(-0.64%) |
Aug 16, 2018 | 30.51 | 30.51 | 30.13 | 30.21 | 8,234 | -0.08(-0.25%) |
Aug 15, 2018 | 30.88 | 30.88 | 30.02 | 30.29 | 11,882 | -0.58(-1.87%) |
Aug 14, 2018 | 31.45 | 31.45 | 30.85 | 30.86 | 11,171 | -0.10(-0.31%) |
Aug 13, 2018 | 31.12 | 31.21 | 30.96 | 30.96 | 6,955 | -0.10(-0.31%) |
Aug 10, 2018 | 31.33 | 31.33 | 30.89 | 31.06 | 10,514 | -0.79(-2.47%) |
Aug 09, 2018 | 32.25 | 32.25 | 31.83 | 31.84 | 4,094 | -0.30(-0.93%) |
Aug 08, 2018 | 32.15 | 32.24 | 31.93 | 32.14 | 6,833 | +0.10(+0.30%) |
Aug 07, 2018 | 31.88 | 32.12 | 31.88 | 32.04 | 6,844 | +0.44(+1.40%) |
Aug 06, 2018 | 31.24 | 31.71 | 31.24 | 31.60 | 7,350 | +0.18(+0.58%) |
Aug 03, 2018 | 31.32 | 31.42 | 31.22 | 31.42 | 4,476 | +0.02(+0.05%) |
Aug 02, 2018 | 30.65 | 31.47 | 30.63 | 31.40 | 7,729 | +0.31(+1.00%) |