Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.30 | 25.20 | 24.30 | 25.00 | 10,852 | +0.70(+2.88%) |
Oct 30, 2018 | 24.38 | 24.80 | 24.20 | 24.30 | 34,753 | -0.11(-0.47%) |
Oct 29, 2018 | 24.29 | 24.87 | 24.07 | 24.41 | 18,372 | +0.12(+0.49%) |
Oct 26, 2018 | 24.69 | 25.02 | 23.95 | 24.30 | 60,900 | -0.65(-2.63%) |
Oct 25, 2018 | 24.43 | 25.00 | 24.43 | 24.95 | 15,776 | +0.37(+1.51%) |
Oct 24, 2018 | 24.50 | 24.65 | 24.12 | 24.58 | 24,937 | +0.38(+1.59%) |
Oct 23, 2018 | 24.60 | 24.68 | 23.93 | 24.20 | 51,775 | -0.41(-1.65%) |
Oct 22, 2018 | 24.95 | 24.95 | 24.42 | 24.60 | 10,548 | -0.21(-0.85%) |
Oct 19, 2018 | 24.95 | 24.95 | 24.58 | 24.81 | 8,700 | +0.01(+0.04%) |
Oct 18, 2018 | 25.25 | 25.37 | 24.53 | 24.80 | 18,537 | -0.42(-1.67%) |
Oct 17, 2018 | 25.00 | 25.22 | 24.88 | 25.22 | 16,327 | +0.22(+0.88%) |
Oct 16, 2018 | 24.70 | 25.00 | 24.47 | 25.00 | 50,422 | +0.31(+1.26%) |
Oct 15, 2018 | 23.60 | 25.00 | 23.60 | 24.69 | 24,487 | +0.77(+3.24%) |
Oct 12, 2018 | 24.25 | 24.67 | 23.50 | 23.91 | 51,200 | -0.34(-1.38%) |
Oct 11, 2018 | 25.23 | 25.23 | 24.02 | 24.25 | 180,662 | -1.78(-6.84%) |
Oct 10, 2018 | 26.72 | 26.98 | 26.02 | 26.03 | 212,605 | -0.75(-2.80%) |
Oct 09, 2018 | 26.72 | 26.80 | 26.50 | 26.78 | 30,430 | +0.24(+0.90%) |
Oct 08, 2018 | 26.05 | 26.62 | 26.04 | 26.54 | 81,091 | +0.43(+1.65%) |
Oct 05, 2018 | 26.50 | 26.50 | 26.02 | 26.11 | 62,800 | -0.20(-0.76%) |
Oct 04, 2018 | 26.71 | 26.84 | 26.16 | 26.31 | 116,696 | -0.40(-1.50%) |
Oct 03, 2018 | 27.17 | 27.39 | 26.68 | 26.71 | 59,679 | -0.21(-0.78%) |
Oct 02, 2018 | 26.91 | 27.24 | 26.85 | 26.92 | 32,560 | +0.00(+0.00%) |
Oct 01, 2018 | 27.21 | 27.68 | 26.89 | 26.92 | 61,126 | -0.37(-1.36%) |
Sep 28, 2018 | 27.08 | 27.29 | 26.82 | 27.29 | 17,400 | +0.37(+1.39%) |
Sep 27, 2018 | 26.50 | 27.05 | 26.50 | 26.92 | 12,531 | +0.36(+1.34%) |
Sep 26, 2018 | 26.85 | 27.03 | 26.56 | 26.56 | 39,613 | -0.29(-1.08%) |
Sep 25, 2018 | 26.88 | 27.11 | 26.78 | 26.85 | 29,527 | -0.03(-0.11%) |
Sep 24, 2018 | 27.21 | 27.28 | 26.88 | 26.88 | 27,336 | -0.34(-1.25%) |
Sep 21, 2018 | 27.12 | 27.30 | 26.75 | 27.22 | 26,700 | +0.23(+0.85%) |
Sep 20, 2018 | 26.97 | 27.00 | 26.74 | 26.99 | 41,585 | +0.07(+0.26%) |
Sep 19, 2018 | 27.16 | 27.34 | 26.90 | 26.92 | 35,649 | -0.25(-0.92%) |
Sep 18, 2018 | 27.45 | 27.85 | 27.03 | 27.17 | 62,713 | -0.28(-1.04%) |
Sep 17, 2018 | 27.50 | 28.17 | 27.20 | 27.45 | 47,640 | -0.05(-0.16%) |
Sep 14, 2018 | 27.61 | 27.70 | 27.31 | 27.50 | 60,900 | -0.26(-0.93%) |
Sep 13, 2018 | 27.38 | 27.88 | 27.38 | 27.76 | 49,922 | +0.14(+0.50%) |
Sep 12, 2018 | 28.40 | 28.40 | 27.20 | 27.62 | 57,942 | -0.59(-2.09%) |
Sep 11, 2018 | 28.40 | 28.46 | 28.21 | 28.21 | 25,470 | -0.11(-0.39%) |
Sep 10, 2018 | 28.30 | 28.50 | 28.17 | 28.32 | 26,226 | +0.16(+0.57%) |
Sep 07, 2018 | 28.47 | 28.47 | 28.07 | 28.16 | 51,600 | -0.29(-1.02%) |
Sep 06, 2018 | 28.25 | 28.60 | 28.25 | 28.45 | 38,771 | +0.20(+0.71%) |
Sep 05, 2018 | 27.81 | 28.34 | 27.81 | 28.25 | 25,025 | +0.22(+0.77%) |
Sep 04, 2018 | 28.11 | 28.21 | 27.90 | 28.03 | 38,829 | +0.11(+0.41%) |
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | -0.10(-0.37%) | |
Aug 30, 2018 | 28.00 | 28.05 | 27.90 | 28.02 | 9,597 | +0.02(+0.06%) |
Aug 29, 2018 | 27.90 | 28.08 | 27.75 | 28.01 | 9,046 | +0.16(+0.57%) |
Aug 28, 2018 | 27.96 | 28.29 | 27.65 | 27.85 | 21,472 | +0.11(+0.38%) |
Aug 27, 2018 | 27.99 | 27.99 | 27.55 | 27.75 | 19,460 | +0.20(+0.71%) |
Aug 24, 2018 | 27.85 | 27.85 | 27.53 | 27.55 | 11,700 | -0.20(-0.72%) |
Aug 23, 2018 | 27.85 | 27.85 | 27.66 | 27.75 | 12,988 | +0.00(+0.00%) |
Aug 22, 2018 | 27.61 | 27.85 | 27.61 | 27.75 | 10,466 | -0.20(-0.70%) |
Aug 21, 2018 | 27.84 | 27.95 | 27.67 | 27.95 | 8,175 | +0.20(+0.71%) |
Aug 20, 2018 | 27.55 | 27.75 | 27.50 | 27.75 | 9,677 | +0.14(+0.51%) |
Aug 17, 2018 | 27.23 | 27.61 | 27.23 | 27.61 | 8,600 | +0.39(+1.45%) |
Aug 16, 2018 | 27.08 | 27.27 | 26.95 | 27.22 | 4,281 | +0.30(+1.10%) |
Aug 15, 2018 | 26.90 | 26.94 | 26.65 | 26.92 | 3,999 | +0.14(+0.53%) |
Aug 14, 2018 | 26.76 | 26.87 | 26.56 | 26.78 | 9,074 | +0.02(+0.06%) |
Aug 13, 2018 | 26.51 | 26.80 | 26.34 | 26.76 | 11,426 | +0.19(+0.71%) |
Aug 10, 2018 | 26.66 | 26.66 | 26.57 | 26.57 | 2,000 | -0.20(-0.77%) |
Aug 09, 2018 | 27.00 | 27.00 | 26.66 | 26.77 | 5,654 | +0.15(+0.58%) |
Aug 08, 2018 | 26.96 | 26.96 | 26.37 | 26.62 | 11,319 | -0.08(-0.30%) |
Aug 07, 2018 | 27.30 | 27.39 | 26.62 | 26.70 | 26,145 | -0.55(-2.02%) |
Aug 06, 2018 | 27.27 | 27.37 | 27.13 | 27.25 | 11,528 | -0.25(-0.91%) |
Aug 03, 2018 | 27.62 | 27.87 | 27.45 | 27.50 | 18,600 | -0.27(-0.96%) |
Aug 02, 2018 | 27.50 | 27.89 | 27.50 | 27.77 | 8,668 | +0.36(+1.31%) |