Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.24 | 26.32 | 25.66 | 25.69 | 72,642 | -0.28(-1.06%) |
Oct 30, 2018 | 25.35 | 26.10 | 25.33 | 25.97 | 57,342 | +0.60(+2.35%) |
Oct 29, 2018 | 24.86 | 25.47 | 24.67 | 25.37 | 96,417 | +0.75(+3.04%) |
Oct 26, 2018 | 24.00 | 24.68 | 23.98 | 24.62 | 50,772 | +0.36(+1.50%) |
Oct 25, 2018 | 23.99 | 24.48 | 23.56 | 24.26 | 99,559 | +0.36(+1.49%) |
Oct 24, 2018 | 24.55 | 24.81 | 23.83 | 23.90 | 81,333 | -0.67(-2.72%) |
Oct 23, 2018 | 24.68 | 24.83 | 24.35 | 24.57 | 49,444 | -0.44(-1.74%) |
Oct 22, 2018 | 24.96 | 25.36 | 24.38 | 25.01 | 53,901 | +0.05(+0.21%) |
Oct 19, 2018 | 25.17 | 25.27 | 24.79 | 24.95 | 47,402 | -0.20(-0.78%) |
Oct 18, 2018 | 25.67 | 26.26 | 25.02 | 25.15 | 48,210 | -0.61(-2.38%) |
Oct 17, 2018 | 25.97 | 26.18 | 25.43 | 25.76 | 58,797 | -0.23(-0.89%) |
Oct 16, 2018 | 25.20 | 26.11 | 24.96 | 26.00 | 77,794 | +0.95(+3.80%) |
Oct 15, 2018 | 24.93 | 25.33 | 24.51 | 25.04 | 83,311 | +0.29(+1.19%) |
Oct 12, 2018 | 25.10 | 25.10 | 24.18 | 24.75 | 83,684 | -0.12(-0.47%) |
Oct 11, 2018 | 24.92 | 25.35 | 24.54 | 24.86 | 91,062 | -0.21(-0.85%) |
Oct 10, 2018 | 24.86 | 25.46 | 24.69 | 25.08 | 128,226 | +0.05(+0.21%) |
Oct 09, 2018 | 25.40 | 25.60 | 24.91 | 25.02 | 69,295 | -0.50(-1.95%) |
Oct 08, 2018 | 25.80 | 26.06 | 25.33 | 25.52 | 61,160 | -0.36(-1.38%) |
Oct 05, 2018 | 25.58 | 25.93 | 25.52 | 25.88 | 63,128 | +0.26(+1.01%) |
Oct 04, 2018 | 25.55 | 25.74 | 25.55 | 25.62 | 54,964 | +0.04(+0.17%) |
Oct 03, 2018 | 25.64 | 25.92 | 25.55 | 25.58 | 50,805 | -0.02(-0.07%) |
Oct 02, 2018 | 25.88 | 25.88 | 25.52 | 25.59 | 74,105 | -0.21(-0.83%) |
Oct 01, 2018 | 25.81 | 25.97 | 25.34 | 25.81 | 54,677 | +0.14(+0.55%) |
Sep 28, 2018 | 25.45 | 26.11 | 25.34 | 25.67 | 123,898 | +0.14(+0.56%) |
Sep 27, 2018 | 26.14 | 26.52 | 25.36 | 25.52 | 47,607 | -0.64(-2.45%) |
Sep 26, 2018 | 26.24 | 26.65 | 25.97 | 26.16 | 190,272 | -0.10(-0.37%) |
Sep 25, 2018 | 25.88 | 26.70 | 25.57 | 26.26 | 64,379 | +0.45(+1.76%) |
Sep 24, 2018 | 25.77 | 25.90 | 24.76 | 25.81 | 81,942 | -0.12(-0.45%) |
Sep 21, 2018 | 26.81 | 26.84 | 25.83 | 25.92 | 63,802 | -0.87(-3.26%) |
Sep 20, 2018 | 26.93 | 27.09 | 26.71 | 26.80 | 30,827 | -0.11(-0.40%) |
Sep 19, 2018 | 27.05 | 27.35 | 26.66 | 26.90 | 57,550 | -0.18(-0.66%) |
Sep 18, 2018 | 27.24 | 27.56 | 27.06 | 27.08 | 44,323 | -0.19(-0.69%) |
Sep 17, 2018 | 27.04 | 27.56 | 26.75 | 27.27 | 52,340 | +0.24(+0.89%) |
Sep 14, 2018 | 26.63 | 27.30 | 26.48 | 27.03 | 64,251 | +0.35(+1.30%) |
Sep 13, 2018 | 26.80 | 26.98 | 26.40 | 26.68 | 29,049 | -0.06(-0.23%) |
Sep 12, 2018 | 28.09 | 28.09 | 26.56 | 26.74 | 67,020 | -1.32(-4.70%) |
Sep 11, 2018 | 28.23 | 28.36 | 27.68 | 28.06 | 32,321 | -0.20(-0.72%) |
Sep 10, 2018 | 29.28 | 29.28 | 27.97 | 28.27 | 34,278 | -0.93(-3.20%) |
Sep 07, 2018 | 29.11 | 29.30 | 28.97 | 29.20 | 34,484 | +0.09(+0.31%) |
Sep 06, 2018 | 29.55 | 29.55 | 28.92 | 29.11 | 18,235 | -0.32(-1.09%) |
Sep 05, 2018 | 29.48 | 29.56 | 28.94 | 29.43 | 22,857 | -0.01(-0.03%) |
Sep 04, 2018 | 29.67 | 29.79 | 29.13 | 29.44 | 24,366 | -0.23(-0.78%) |
Aug 31, 2018 | 29.67 | 29.67 | 29.67 | 0 | -0.44(-1.45%) | |
Aug 30, 2018 | 29.97 | 30.36 | 29.82 | 30.11 | 20,935 | +0.10(+0.33%) |
Aug 29, 2018 | 30.21 | 30.50 | 29.90 | 30.01 | 24,474 | -0.25(-0.82%) |
Aug 28, 2018 | 31.05 | 31.14 | 30.06 | 30.26 | 22,232 | -0.71(-2.30%) |
Aug 27, 2018 | 30.69 | 31.16 | 30.54 | 30.97 | 35,617 | +0.30(+0.99%) |
Aug 24, 2018 | 30.70 | 30.83 | 30.44 | 30.67 | 12,693 | -0.04(-0.12%) |
Aug 23, 2018 | 30.54 | 30.84 | 30.12 | 30.70 | 32,168 | +0.04(+0.15%) |
Aug 22, 2018 | 30.65 | 31.20 | 30.54 | 30.66 | 34,755 | +0.04(+0.12%) |
Aug 21, 2018 | 31.03 | 31.03 | 30.13 | 30.62 | 71,758 | -0.32(-1.04%) |
Aug 20, 2018 | 31.23 | 31.48 | 30.70 | 30.94 | 43,055 | -0.18(-0.57%) |
Aug 17, 2018 | 30.88 | 31.26 | 30.77 | 31.12 | 62,342 | +0.23(+0.75%) |
Aug 16, 2018 | 30.30 | 31.11 | 30.30 | 30.89 | 93,822 | +0.80(+2.66%) |
Aug 15, 2018 | 30.24 | 30.53 | 29.46 | 30.09 | 35,988 | -0.25(-0.82%) |
Aug 14, 2018 | 30.21 | 30.49 | 30.07 | 30.34 | 22,440 | +0.12(+0.38%) |
Aug 13, 2018 | 30.45 | 30.46 | 29.57 | 30.22 | 25,709 | -0.20(-0.67%) |
Aug 10, 2018 | 30.04 | 30.49 | 29.74 | 30.43 | 33,024 | +0.20(+0.68%) |
Aug 09, 2018 | 29.96 | 30.40 | 29.80 | 30.22 | 34,478 | +0.30(+1.01%) |
Aug 08, 2018 | 29.73 | 30.00 | 29.38 | 29.92 | 34,675 | +0.19(+0.63%) |
Aug 07, 2018 | 29.89 | 30.01 | 29.39 | 29.73 | 37,485 | -0.01(-0.03%) |
Aug 06, 2018 | 29.61 | 30.01 | 29.47 | 29.74 | 32,672 | +0.13(+0.45%) |
Aug 03, 2018 | 29.81 | 30.47 | 29.38 | 29.61 | 37,180 | -0.27(-0.89%) |
Aug 02, 2018 | 29.30 | 29.93 | 29.15 | 29.88 | 34,652 | +0.22(+0.75%) |