Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.97 | 26.16 | 25.26 | 25.37 | 15,944 | -0.26(-1.03%) |
Oct 30, 2018 | 25.61 | 26.18 | 25.46 | 25.63 | 19,637 | +0.59(+2.34%) |
Oct 29, 2018 | 24.50 | 25.46 | 24.44 | 25.05 | 15,146 | +0.79(+3.24%) |
Oct 26, 2018 | 24.22 | 24.86 | 24.22 | 24.26 | 21,701 | -0.16(-0.66%) |
Oct 25, 2018 | 24.20 | 24.77 | 24.11 | 24.42 | 21,765 | +0.26(+1.10%) |
Oct 24, 2018 | 24.69 | 24.83 | 24.16 | 24.16 | 20,460 | -0.26(-1.08%) |
Oct 23, 2018 | 24.26 | 24.77 | 24.26 | 24.42 | 19,018 | +0.03(+0.13%) |
Oct 22, 2018 | 24.32 | 24.85 | 24.29 | 24.39 | 24,191 | +0.06(+0.23%) |
Oct 19, 2018 | 24.63 | 25.23 | 24.23 | 24.33 | 20,454 | -0.34(-1.36%) |
Oct 18, 2018 | 25.54 | 25.58 | 24.53 | 24.67 | 27,427 | -0.78(-3.06%) |
Oct 17, 2018 | 25.85 | 26.58 | 25.44 | 25.45 | 50,082 | -0.46(-1.76%) |
Oct 16, 2018 | 25.26 | 25.91 | 25.26 | 25.91 | 31,759 | +0.32(+1.25%) |
Oct 15, 2018 | 25.15 | 25.74 | 25.00 | 25.58 | 17,045 | +0.42(+1.66%) |
Oct 12, 2018 | 24.77 | 25.74 | 24.75 | 25.17 | 25,193 | +0.49(+1.98%) |
Oct 11, 2018 | 24.82 | 25.22 | 24.43 | 24.68 | 17,860 | -0.14(-0.55%) |
Oct 10, 2018 | 24.93 | 25.51 | 24.82 | 24.82 | 16,371 | -0.42(-1.65%) |
Oct 09, 2018 | 23.93 | 25.65 | 23.93 | 25.23 | 20,282 | +1.11(+4.59%) |
Oct 08, 2018 | 25.05 | 25.49 | 23.98 | 24.13 | 43,306 | -0.92(-3.68%) |
Oct 05, 2018 | 25.30 | 25.36 | 24.78 | 25.05 | 21,078 | -0.51(-1.98%) |
Oct 04, 2018 | 26.64 | 26.96 | 25.08 | 25.55 | 29,893 | -1.34(-4.98%) |
Oct 03, 2018 | 27.72 | 27.72 | 26.81 | 26.89 | 9,038 | -0.29(-1.06%) |
Oct 02, 2018 | 27.49 | 27.97 | 27.18 | 27.18 | 11,171 | -0.79(-2.84%) |
Oct 01, 2018 | 28.22 | 28.22 | 27.73 | 27.97 | 7,842 | -0.23(-0.82%) |
Sep 28, 2018 | 27.77 | 28.21 | 27.56 | 28.21 | 10,601 | +0.37(+1.32%) |
Sep 27, 2018 | 27.82 | 27.86 | 27.17 | 27.84 | 7,717 | -0.07(-0.26%) |
Sep 26, 2018 | 28.32 | 28.37 | 27.76 | 27.91 | 8,257 | -0.56(-1.97%) |
Sep 25, 2018 | 28.34 | 28.58 | 28.10 | 28.47 | 8,973 | +0.27(+0.97%) |
Sep 24, 2018 | 28.25 | 28.78 | 28.01 | 28.20 | 16,353 | -0.11(-0.40%) |
Sep 21, 2018 | 27.57 | 28.38 | 27.57 | 28.31 | 62,859 | +0.67(+2.44%) |
Sep 20, 2018 | 27.55 | 29.11 | 27.08 | 27.64 | 21,857 | +0.35(+1.29%) |
Sep 19, 2018 | 28.20 | 28.38 | 27.28 | 27.28 | 18,916 | -1.05(-3.71%) |
Sep 18, 2018 | 29.06 | 29.11 | 28.29 | 28.34 | 12,446 | -0.58(-2.00%) |
Sep 17, 2018 | 29.11 | 29.23 | 28.14 | 28.91 | 9,670 | -0.30(-1.04%) |
Sep 14, 2018 | 29.31 | 29.31 | 28.99 | 29.22 | 4,864 | +0.11(+0.39%) |
Sep 13, 2018 | 29.10 | 29.26 | 28.54 | 29.10 | 6,320 | +0.28(+0.97%) |
Sep 12, 2018 | 29.03 | 29.06 | 28.55 | 28.82 | 9,470 | -0.18(-0.61%) |
Sep 11, 2018 | 29.30 | 29.34 | 28.73 | 29.00 | 16,520 | -0.33(-1.12%) |
Sep 10, 2018 | 30.06 | 30.06 | 28.92 | 29.33 | 13,580 | -0.22(-0.76%) |
Sep 07, 2018 | 29.18 | 30.08 | 28.98 | 29.55 | 18,833 | +0.42(+1.43%) |
Sep 06, 2018 | 27.87 | 29.58 | 27.87 | 29.14 | 48,166 | +1.32(+4.76%) |
Sep 05, 2018 | 29.01 | 29.01 | 27.69 | 27.81 | 23,154 | -1.11(-3.83%) |
Sep 04, 2018 | 28.21 | 29.27 | 28.12 | 28.92 | 10,198 | +0.48(+1.69%) |
Aug 31, 2018 | 28.44 | 28.44 | 28.44 | 0 | -0.87(-2.95%) | |
Aug 30, 2018 | 29.14 | 29.44 | 29.03 | 29.31 | 9,693 | -0.08(-0.27%) |
Aug 29, 2018 | 29.78 | 29.78 | 28.79 | 29.39 | 11,024 | -0.54(-1.80%) |
Aug 28, 2018 | 30.04 | 30.15 | 29.53 | 29.92 | 13,140 | -0.21(-0.69%) |
Aug 27, 2018 | 30.47 | 31.00 | 29.97 | 30.13 | 28,222 | -0.42(-1.38%) |
Aug 24, 2018 | 29.49 | 30.68 | 29.49 | 30.55 | 16,438 | +0.89(+3.01%) |
Aug 23, 2018 | 29.94 | 30.08 | 29.57 | 29.66 | 24,912 | +0.03(+0.11%) |
Aug 22, 2018 | 29.96 | 29.96 | 29.49 | 29.63 | 8,942 | -0.31(-1.04%) |
Aug 21, 2018 | 30.68 | 30.68 | 29.72 | 29.94 | 20,598 | -0.69(-2.26%) |
Aug 20, 2018 | 31.49 | 31.68 | 30.38 | 30.63 | 16,538 | -0.72(-2.29%) |
Aug 17, 2018 | 30.24 | 31.48 | 30.06 | 31.35 | 26,602 | +0.93(+3.06%) |
Aug 16, 2018 | 29.93 | 30.58 | 28.35 | 30.42 | 17,665 | +0.39(+1.30%) |
Aug 15, 2018 | 28.98 | 30.52 | 28.98 | 30.03 | 16,733 | +0.37(+1.24%) |
Aug 14, 2018 | 29.49 | 29.88 | 29.43 | 29.66 | 9,027 | +0.14(+0.49%) |
Aug 13, 2018 | 29.56 | 29.67 | 29.25 | 29.52 | 5,611 | -0.06(-0.22%) |
Aug 10, 2018 | 29.09 | 29.74 | 29.09 | 29.58 | 9,411 | +0.26(+0.90%) |
Aug 09, 2018 | 28.43 | 29.63 | 28.20 | 29.32 | 10,712 | +0.63(+2.19%) |
Aug 08, 2018 | 28.07 | 29.57 | 28.00 | 28.69 | 10,983 | +0.69(+2.48%) |
Aug 07, 2018 | 27.88 | 28.00 | 27.67 | 28.00 | 5,661 | +0.33(+1.18%) |
Aug 06, 2018 | 27.42 | 27.75 | 27.17 | 27.67 | 10,622 | +0.15(+0.55%) |
Aug 03, 2018 | 27.67 | 27.84 | 27.48 | 27.52 | 7,403 | -0.28(-1.00%) |
Aug 02, 2018 | 27.53 | 27.85 | 27.36 | 27.80 | 9,505 | +0.33(+1.22%) |