Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.72 | 24.87 | 24.15 | 24.17 | 1,123,480 | -0.26(-1.07%) |
Oct 30, 2018 | 24.48 | 25.07 | 24.02 | 24.43 | 434,403 | -0.05(-0.22%) |
Oct 29, 2018 | 24.77 | 24.93 | 24.24 | 24.48 | 782,412 | -0.20(-0.82%) |
Oct 26, 2018 | 25.21 | 25.21 | 24.44 | 24.68 | 810,907 | -0.87(-3.39%) |
Oct 25, 2018 | 25.87 | 26.05 | 25.46 | 25.55 | 883,065 | -0.01(-0.05%) |
Oct 24, 2018 | 26.58 | 26.76 | 25.48 | 25.56 | 1,257,326 | -1.11(-4.18%) |
Oct 23, 2018 | 26.78 | 27.06 | 26.28 | 26.68 | 1,131,675 | -0.52(-1.90%) |
Oct 22, 2018 | 27.41 | 27.44 | 27.06 | 27.19 | 671,159 | -0.16(-0.59%) |
Oct 19, 2018 | 27.64 | 27.89 | 27.27 | 27.36 | 871,967 | -0.21(-0.75%) |
Oct 18, 2018 | 27.69 | 28.09 | 27.38 | 27.56 | 681,542 | -0.27(-0.97%) |
Oct 17, 2018 | 28.27 | 28.27 | 27.57 | 27.83 | 630,415 | -0.35(-1.24%) |
Oct 16, 2018 | 27.94 | 28.43 | 27.81 | 28.18 | 466,342 | +0.47(+1.70%) |
Oct 15, 2018 | 27.87 | 28.21 | 27.66 | 27.71 | 389,250 | -0.22(-0.79%) |
Oct 12, 2018 | 28.61 | 29.08 | 27.76 | 27.93 | 1,079,423 | -0.27(-0.95%) |
Oct 11, 2018 | 28.54 | 28.87 | 27.88 | 28.20 | 767,827 | -0.35(-1.22%) |
Oct 10, 2018 | 29.13 | 29.40 | 28.55 | 28.55 | 497,784 | -0.72(-2.45%) |
Oct 09, 2018 | 28.29 | 29.44 | 28.29 | 29.27 | 594,131 | +1.00(+3.54%) |
Oct 08, 2018 | 28.60 | 28.86 | 27.94 | 28.27 | 1,049,284 | -0.40(-1.38%) |
Oct 05, 2018 | 27.95 | 29.01 | 27.95 | 28.66 | 727,657 | +0.69(+2.47%) |
Oct 04, 2018 | 28.04 | 28.25 | 27.84 | 27.97 | 879,768 | -0.02(-0.07%) |
Oct 03, 2018 | 27.30 | 28.22 | 27.30 | 27.99 | 641,702 | +0.81(+2.99%) |
Oct 02, 2018 | 27.52 | 27.52 | 26.96 | 27.18 | 563,766 | -0.28(-1.03%) |
Oct 01, 2018 | 26.73 | 27.53 | 26.58 | 27.46 | 934,558 | +0.88(+3.31%) |
Sep 28, 2018 | 26.19 | 26.82 | 26.19 | 26.58 | 635,322 | +0.33(+1.25%) |
Sep 27, 2018 | 26.19 | 26.52 | 25.94 | 26.25 | 346,562 | +0.24(+0.93%) |
Sep 26, 2018 | 26.22 | 26.44 | 25.97 | 26.01 | 499,665 | -0.26(-1.00%) |
Sep 25, 2018 | 26.72 | 26.72 | 25.88 | 26.27 | 508,328 | -0.23(-0.86%) |
Sep 24, 2018 | 27.11 | 27.29 | 26.42 | 26.50 | 608,731 | -0.59(-2.18%) |
Sep 21, 2018 | 26.82 | 27.11 | 26.52 | 27.09 | 746,720 | +0.36(+1.36%) |
Sep 20, 2018 | 25.95 | 26.74 | 25.92 | 26.73 | 819,675 | +0.81(+3.13%) |
Sep 19, 2018 | 26.38 | 26.50 | 25.66 | 25.92 | 971,443 | -0.54(-2.03%) |
Sep 18, 2018 | 26.60 | 26.97 | 26.34 | 26.46 | 1,096,694 | -0.07(-0.25%) |
Sep 17, 2018 | 26.90 | 27.29 | 26.48 | 26.52 | 452,275 | -0.46(-1.72%) |
Sep 14, 2018 | 27.68 | 27.91 | 26.91 | 26.99 | 804,801 | -0.74(-2.66%) |
Sep 13, 2018 | 28.03 | 28.11 | 27.55 | 27.73 | 477,480 | -0.28(-0.98%) |
Sep 12, 2018 | 27.83 | 28.30 | 27.83 | 28.00 | 902,594 | +0.23(+0.85%) |
Sep 11, 2018 | 27.44 | 27.89 | 27.24 | 27.77 | 1,033,634 | +0.20(+0.73%) |
Sep 10, 2018 | 27.83 | 28.15 | 27.48 | 27.56 | 936,058 | -0.17(-0.63%) |
Sep 07, 2018 | 27.32 | 27.87 | 27.09 | 27.74 | 1,007,193 | +0.33(+1.20%) |
Sep 06, 2018 | 27.70 | 27.98 | 27.31 | 27.41 | 828,058 | -0.26(-0.95%) |
Sep 05, 2018 | 27.63 | 27.73 | 27.21 | 27.67 | 525,666 | +0.01(+0.05%) |
Sep 04, 2018 | 27.62 | 27.88 | 27.31 | 27.66 | 1,349,776 | -0.01(-0.05%) |
Aug 31, 2018 | 27.67 | 27.67 | 27.67 | 0 | -0.06(-0.22%) | |
Aug 30, 2018 | 27.80 | 27.93 | 26.54 | 27.73 | 2,123,430 | -0.14(-0.51%) |
Aug 29, 2018 | 28.85 | 29.05 | 27.77 | 27.87 | 1,221,030 | -0.97(-3.38%) |
Aug 28, 2018 | 28.96 | 29.18 | 28.67 | 28.85 | 1,058,101 | -0.11(-0.39%) |
Aug 27, 2018 | 28.59 | 29.16 | 28.47 | 28.96 | 986,905 | +0.43(+1.51%) |
Aug 24, 2018 | 28.90 | 28.91 | 28.34 | 28.53 | 418,782 | -0.25(-0.86%) |
Aug 23, 2018 | 28.91 | 28.97 | 28.64 | 28.78 | 711,312 | -0.21(-0.72%) |
Aug 22, 2018 | 28.28 | 29.16 | 28.14 | 28.99 | 1,408,231 | +0.75(+2.64%) |
Aug 21, 2018 | 29.22 | 29.24 | 27.83 | 28.24 | 1,744,175 | -0.85(-2.93%) |
Aug 20, 2018 | 29.24 | 29.42 | 29.09 | 29.09 | 713,163 | -0.05(-0.18%) |
Aug 17, 2018 | 29.04 | 29.26 | 28.73 | 29.15 | 829,523 | +0.28(+0.95%) |
Aug 16, 2018 | 29.03 | 29.09 | 28.38 | 28.87 | 314,681 | +0.03(+0.12%) |
Aug 15, 2018 | 29.54 | 29.54 | 28.64 | 28.84 | 732,713 | -0.97(-3.24%) |
Aug 14, 2018 | 30.50 | 30.53 | 29.68 | 29.81 | 761,064 | -0.15(-0.49%) |
Aug 13, 2018 | 30.35 | 30.35 | 29.46 | 29.95 | 891,621 | -0.43(-1.41%) |
Aug 10, 2018 | 30.55 | 31.34 | 30.18 | 30.38 | 4,064,070 | -0.21(-0.70%) |
Aug 09, 2018 | 30.10 | 30.78 | 29.92 | 30.60 | 1,376,803 | +0.56(+1.88%) |
Aug 08, 2018 | 29.37 | 30.21 | 28.44 | 30.03 | 1,487,998 | +0.44(+1.50%) |
Aug 07, 2018 | 30.50 | 30.93 | 29.20 | 29.59 | 1,076,367 | -0.74(-2.44%) |
Aug 06, 2018 | 30.37 | 30.79 | 30.20 | 30.33 | 786,285 | +0.09(+0.31%) |
Aug 03, 2018 | 30.09 | 30.30 | 29.77 | 30.24 | 735,848 | +0.09(+0.29%) |
Aug 02, 2018 | 29.28 | 30.16 | 29.11 | 30.15 | 672,679 | +0.87(+2.98%) |