Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.28 | 26.38 | 25.13 | 25.14 | 155,712 | -1.22(-4.64%) |
Oct 30, 2018 | 26.45 | 27.29 | 26.11 | 26.37 | 106,608 | -0.08(-0.28%) |
Oct 29, 2018 | 26.61 | 26.96 | 26.04 | 26.44 | 81,877 | +0.08(+0.32%) |
Oct 26, 2018 | 26.53 | 26.66 | 25.81 | 26.36 | 104,074 | -0.34(-1.27%) |
Oct 25, 2018 | 26.25 | 27.06 | 26.09 | 26.70 | 112,877 | +0.57(+2.20%) |
Oct 24, 2018 | 26.32 | 27.12 | 26.10 | 26.12 | 90,380 | -0.17(-0.64%) |
Oct 23, 2018 | 26.11 | 26.46 | 25.80 | 26.29 | 85,718 | -0.13(-0.50%) |
Oct 22, 2018 | 26.42 | 26.74 | 26.14 | 26.42 | 63,286 | +0.01(+0.04%) |
Oct 19, 2018 | 26.51 | 26.71 | 26.33 | 26.41 | 117,030 | -0.10(-0.39%) |
Oct 18, 2018 | 27.10 | 27.10 | 26.28 | 26.52 | 104,777 | -0.58(-2.15%) |
Oct 17, 2018 | 27.00 | 27.29 | 26.85 | 27.10 | 66,441 | -0.02(-0.07%) |
Oct 16, 2018 | 26.55 | 27.31 | 26.55 | 27.12 | 90,698 | +0.62(+2.35%) |
Oct 15, 2018 | 26.54 | 26.91 | 26.04 | 26.50 | 92,000 | -0.08(-0.28%) |
Oct 12, 2018 | 26.57 | 27.27 | 26.01 | 26.57 | 235,865 | +0.27(+1.04%) |
Oct 11, 2018 | 25.70 | 26.75 | 25.33 | 26.30 | 356,148 | +0.58(+2.27%) |
Oct 10, 2018 | 25.15 | 25.93 | 24.91 | 25.72 | 312,643 | +0.63(+2.52%) |
Oct 09, 2018 | 26.64 | 27.00 | 25.08 | 25.09 | 300,324 | -1.67(-6.23%) |
Oct 08, 2018 | 27.35 | 27.87 | 26.34 | 26.75 | 518,238 | -0.11(-0.42%) |
Oct 05, 2018 | 29.15 | 29.66 | 25.41 | 26.86 | 1,410,839 | -7.01(-20.68%) |
Oct 04, 2018 | 34.49 | 34.49 | 33.44 | 33.87 | 119,428 | -0.63(-1.83%) |
Oct 03, 2018 | 34.69 | 35.23 | 34.12 | 34.50 | 143,086 | -0.06(-0.16%) |
Oct 02, 2018 | 34.26 | 34.79 | 33.89 | 34.56 | 109,913 | -0.50(-1.42%) |
Oct 01, 2018 | 36.71 | 36.72 | 34.94 | 35.06 | 130,915 | -1.42(-3.90%) |
Sep 28, 2018 | 35.19 | 36.55 | 35.19 | 36.48 | 144,110 | +1.20(+3.39%) |
Sep 27, 2018 | 33.80 | 35.36 | 33.67 | 35.28 | 128,220 | +1.63(+4.84%) |
Sep 26, 2018 | 33.31 | 33.83 | 32.94 | 33.65 | 75,798 | +0.30(+0.90%) |
Sep 25, 2018 | 32.48 | 33.38 | 32.48 | 33.35 | 81,135 | +0.86(+2.64%) |
Sep 24, 2018 | 32.36 | 32.53 | 32.02 | 32.50 | 105,867 | -0.05(-0.14%) |
Sep 21, 2018 | 32.24 | 33.08 | 31.84 | 32.54 | 308,929 | +0.24(+0.76%) |
Sep 20, 2018 | 33.14 | 33.25 | 32.23 | 32.30 | 75,441 | -0.75(-2.28%) |
Sep 19, 2018 | 32.64 | 33.12 | 32.16 | 33.05 | 119,470 | +0.35(+1.07%) |
Sep 18, 2018 | 32.03 | 32.74 | 31.88 | 32.70 | 64,279 | +0.67(+2.09%) |
Sep 17, 2018 | 32.69 | 32.91 | 31.93 | 32.03 | 81,551 | -0.63(-1.93%) |
Sep 14, 2018 | 32.71 | 33.25 | 32.61 | 32.67 | 99,188 | -0.08(-0.26%) |
Sep 13, 2018 | 32.49 | 32.78 | 32.16 | 32.75 | 61,435 | +0.32(+0.99%) |
Sep 12, 2018 | 32.07 | 32.51 | 32.05 | 32.43 | 75,542 | +0.28(+0.88%) |
Sep 11, 2018 | 32.57 | 32.57 | 32.03 | 32.15 | 134,020 | -0.42(-1.30%) |
Sep 10, 2018 | 33.00 | 33.11 | 32.51 | 32.57 | 93,675 | -0.35(-1.06%) |
Sep 07, 2018 | 33.11 | 33.49 | 32.62 | 32.92 | 112,463 | -0.20(-0.60%) |
Sep 06, 2018 | 33.13 | 33.15 | 32.54 | 33.12 | 165,507 | -0.10(-0.31%) |
Sep 05, 2018 | 34.66 | 34.66 | 32.97 | 33.22 | 160,260 | -1.44(-4.16%) |
Sep 04, 2018 | 35.36 | 35.36 | 34.62 | 34.66 | 78,921 | -0.66(-1.87%) |
Aug 31, 2018 | 35.32 | 35.32 | 35.32 | 0 | +1.31(+3.85%) | |
Aug 30, 2018 | 33.91 | 34.12 | 33.45 | 34.01 | 72,981 | +0.07(+0.19%) |
Aug 29, 2018 | 33.80 | 34.04 | 33.66 | 33.95 | 51,991 | +0.17(+0.50%) |
Aug 28, 2018 | 34.12 | 34.12 | 33.58 | 33.78 | 49,709 | -0.31(-0.91%) |
Aug 27, 2018 | 33.58 | 34.69 | 33.51 | 34.09 | 132,684 | +0.50(+1.49%) |
Aug 24, 2018 | 34.46 | 34.62 | 33.53 | 33.59 | 138,906 | -0.96(-2.78%) |
Aug 23, 2018 | 35.20 | 35.21 | 34.44 | 34.55 | 126,695 | -0.66(-1.87%) |
Aug 22, 2018 | 35.18 | 35.48 | 35.17 | 35.21 | 117,248 | -0.09(-0.27%) |
Aug 21, 2018 | 34.85 | 35.34 | 34.52 | 35.30 | 105,468 | +0.51(+1.46%) |
Aug 20, 2018 | 34.77 | 34.90 | 34.24 | 34.79 | 131,829 | -0.07(-0.19%) |
Aug 17, 2018 | 34.54 | 35.01 | 34.19 | 34.86 | 96,504 | +0.22(+0.62%) |
Aug 16, 2018 | 34.63 | 35.17 | 34.57 | 34.64 | 71,741 | +0.10(+0.30%) |
Aug 15, 2018 | 34.36 | 34.61 | 34.03 | 34.54 | 119,448 | +0.12(+0.36%) |
Aug 14, 2018 | 34.40 | 34.59 | 34.25 | 34.42 | 62,934 | +0.10(+0.30%) |
Aug 13, 2018 | 34.27 | 34.64 | 34.22 | 34.31 | 105,545 | -0.07(-0.19%) |
Aug 10, 2018 | 34.42 | 35.10 | 32.90 | 34.38 | 130,764 | -0.18(-0.52%) |
Aug 09, 2018 | 34.07 | 34.69 | 34.07 | 34.56 | 87,362 | +0.51(+1.49%) |
Aug 08, 2018 | 33.68 | 34.10 | 33.42 | 34.05 | 91,060 | +0.39(+1.14%) |
Aug 07, 2018 | 33.76 | 33.88 | 33.40 | 33.67 | 79,159 | -0.10(-0.31%) |
Aug 06, 2018 | 33.45 | 33.89 | 33.21 | 33.77 | 71,558 | +0.37(+1.10%) |
Aug 03, 2018 | 33.36 | 33.42 | 32.81 | 33.40 | 74,266 | +0.04(+0.11%) |
Aug 02, 2018 | 33.98 | 34.10 | 33.21 | 33.36 | 118,791 | -0.53(-1.55%) |