Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.75 | 27.80 | 27.34 | 27.36 | 65,919 | +0.50(+1.86%) |
Oct 30, 2018 | 26.05 | 26.86 | 26.05 | 26.86 | 34,506 | +0.79(+3.02%) |
Oct 29, 2018 | 27.10 | 27.16 | 25.79 | 26.07 | 78,486 | -0.55(-2.07%) |
Oct 26, 2018 | 26.42 | 26.97 | 25.74 | 26.63 | 100,500 | -0.29(-1.09%) |
Oct 25, 2018 | 26.60 | 27.09 | 26.11 | 26.92 | 364,446 | +0.41(+1.53%) |
Oct 24, 2018 | 27.89 | 27.95 | 26.40 | 26.51 | 179,388 | -1.49(-5.31%) |
Oct 23, 2018 | 27.46 | 28.16 | 26.96 | 28.00 | 88,239 | -0.06(-0.23%) |
Oct 22, 2018 | 28.25 | 28.25 | 27.61 | 28.06 | 130,011 | -0.27(-0.94%) |
Oct 19, 2018 | 29.11 | 29.25 | 28.19 | 28.33 | 46,500 | -0.69(-2.39%) |
Oct 18, 2018 | 29.45 | 29.49 | 28.75 | 29.02 | 50,907 | -0.25(-0.84%) |
Oct 17, 2018 | 29.60 | 29.60 | 28.80 | 29.27 | 130,092 | -0.14(-0.49%) |
Oct 16, 2018 | 28.31 | 29.41 | 28.31 | 29.41 | 69,564 | +1.45(+5.17%) |
Oct 15, 2018 | 28.14 | 28.14 | 27.63 | 27.97 | 57,447 | -0.33(-1.17%) |
Oct 12, 2018 | 28.39 | 28.65 | 27.78 | 28.30 | 60,300 | +0.55(+1.98%) |
Oct 11, 2018 | 27.92 | 28.43 | 27.60 | 27.75 | 130,725 | -0.10(-0.37%) |
Oct 10, 2018 | 29.18 | 29.18 | 27.85 | 27.85 | 169,224 | -1.35(-4.64%) |
Oct 09, 2018 | 29.26 | 29.74 | 29.15 | 29.20 | 129,027 | -0.26(-0.88%) |
Oct 08, 2018 | 29.88 | 29.98 | 28.92 | 29.46 | 121,764 | -0.63(-2.10%) |
Oct 05, 2018 | 30.27 | 30.70 | 29.44 | 30.10 | 116,400 | -0.21(-0.69%) |
Oct 04, 2018 | 31.42 | 31.42 | 30.18 | 30.31 | 133,761 | -1.24(-3.93%) |
Oct 03, 2018 | 31.65 | 31.65 | 31.12 | 31.55 | 335,673 | -0.08(-0.24%) |
Oct 02, 2018 | 32.48 | 32.48 | 31.45 | 31.62 | 104,574 | -0.78(-2.40%) |
Oct 01, 2018 | 33.16 | 33.17 | 32.35 | 32.40 | 78,627 | -0.52(-1.58%) |
Sep 28, 2018 | 32.84 | 33.00 | 32.68 | 32.92 | 114,000 | +0.28(+0.87%) |
Sep 27, 2018 | 32.58 | 32.75 | 32.48 | 32.64 | 31,746 | +0.10(+0.32%) |
Sep 26, 2018 | 32.86 | 32.86 | 32.49 | 32.53 | 58,455 | -0.36(-1.09%) |
Sep 25, 2018 | 32.84 | 32.94 | 32.60 | 32.89 | 113,355 | +0.36(+1.12%) |
Sep 24, 2018 | 31.81 | 32.53 | 31.81 | 32.53 | 72,009 | +0.57(+1.79%) |
Sep 21, 2018 | 32.09 | 32.27 | 31.89 | 31.96 | 71,100 | -0.23(-0.70%) |
Sep 20, 2018 | 32.22 | 32.32 | 32.03 | 32.18 | 84,420 | +0.31(+0.96%) |
Sep 19, 2018 | 31.96 | 32.17 | 31.76 | 31.88 | 111,717 | -0.26(-0.81%) |
Sep 18, 2018 | 31.68 | 32.22 | 31.68 | 32.14 | 108,150 | +0.53(+1.69%) |
Sep 17, 2018 | 32.44 | 32.44 | 31.51 | 31.60 | 163,587 | -0.88(-2.70%) |
Sep 14, 2018 | 32.48 | 32.66 | 32.35 | 32.48 | 52,500 | +0.00(+0.01%) |
Sep 13, 2018 | 32.63 | 32.67 | 32.18 | 32.48 | 171,438 | +0.05(+0.16%) |
Sep 12, 2018 | 32.89 | 32.89 | 32.00 | 32.42 | 75,624 | -0.22(-0.68%) |
Sep 11, 2018 | 32.48 | 32.77 | 32.11 | 32.65 | 108,180 | +0.18(+0.54%) |
Sep 10, 2018 | 32.51 | 32.51 | 32.12 | 32.47 | 66,786 | +0.30(+0.94%) |
Sep 07, 2018 | 32.00 | 32.58 | 31.93 | 32.17 | 67,800 | +0.17(+0.54%) |
Sep 06, 2018 | 32.48 | 32.70 | 31.99 | 31.99 | 749,898 | -0.19(-0.59%) |
Sep 05, 2018 | 32.85 | 32.85 | 31.81 | 32.18 | 337,914 | -0.60(-1.83%) |
Sep 04, 2018 | 32.73 | 32.78 | 32.35 | 32.78 | 474,867 | +0.14(+0.43%) |
Aug 31, 2018 | 32.64 | 32.64 | 32.64 | 0 | +0.32(+0.99%) | |
Aug 30, 2018 | 32.16 | 32.46 | 32.04 | 32.32 | 67,608 | +0.25(+0.77%) |
Aug 29, 2018 | 31.69 | 32.11 | 31.69 | 32.08 | 116,847 | +0.33(+1.03%) |
Aug 28, 2018 | 31.59 | 31.81 | 31.48 | 31.75 | 86,445 | +0.27(+0.87%) |
Aug 27, 2018 | 31.17 | 31.52 | 31.17 | 31.48 | 51,747 | +0.31(+0.98%) |
Aug 24, 2018 | 30.86 | 31.17 | 30.86 | 31.17 | 42,600 | +0.27(+0.88%) |
Aug 23, 2018 | 30.89 | 31.00 | 30.70 | 30.90 | 144,414 | +0.11(+0.37%) |
Aug 22, 2018 | 30.05 | 30.80 | 30.05 | 30.78 | 337,584 | +0.75(+2.50%) |
Aug 21, 2018 | 29.93 | 30.15 | 29.88 | 30.03 | 77,943 | +0.33(+1.10%) |
Aug 20, 2018 | 29.87 | 29.90 | 29.68 | 29.71 | 52,023 | -0.16(-0.52%) |
Aug 17, 2018 | 29.64 | 29.87 | 29.54 | 29.86 | 15,000 | +0.12(+0.40%) |
Aug 16, 2018 | 29.68 | 29.81 | 29.40 | 29.74 | 61,737 | +0.25(+0.86%) |
Aug 15, 2018 | 29.90 | 29.90 | 29.21 | 29.49 | 50,910 | -0.41(-1.37%) |
Aug 14, 2018 | 29.87 | 29.93 | 29.56 | 29.90 | 32,313 | +0.25(+0.85%) |
Aug 13, 2018 | 29.92 | 30.09 | 29.58 | 29.65 | 112,896 | -0.27(-0.91%) |
Aug 10, 2018 | 29.81 | 30.21 | 29.81 | 29.92 | 21,300 | -0.03(-0.11%) |
Aug 09, 2018 | 29.67 | 30.24 | 29.67 | 29.95 | 30,234 | +0.19(+0.65%) |
Aug 08, 2018 | 29.90 | 29.92 | 29.53 | 29.76 | 25,938 | -0.10(-0.33%) |
Aug 07, 2018 | 29.99 | 29.99 | 29.73 | 29.86 | 77,949 | +0.09(+0.29%) |
Aug 06, 2018 | 29.57 | 29.93 | 29.53 | 29.77 | 58,707 | +0.24(+0.81%) |
Aug 03, 2018 | 30.18 | 30.18 | 29.48 | 29.53 | 63,600 | -0.35(-1.16%) |
Aug 02, 2018 | 29.51 | 29.88 | 29.20 | 29.88 | 38,130 | +0.15(+0.51%) |