Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.82 | 24.92 | 20.88 | 24.45 | 764,974 | +1.23(+5.30%) |
Oct 30, 2018 | 22.92 | 23.25 | 22.71 | 23.22 | 271,939 | +0.27(+1.18%) |
Oct 29, 2018 | 23.15 | 23.32 | 22.72 | 22.95 | 279,564 | +0.00(+0.00%) |
Oct 26, 2018 | 22.72 | 23.25 | 22.60 | 22.95 | 153,193 | +0.14(+0.59%) |
Oct 25, 2018 | 22.41 | 23.15 | 22.36 | 22.81 | 306,486 | +0.54(+2.44%) |
Oct 24, 2018 | 23.06 | 23.18 | 22.22 | 22.27 | 232,888 | -0.79(-3.44%) |
Oct 23, 2018 | 22.92 | 23.40 | 22.72 | 23.06 | 235,348 | -0.15(-0.63%) |
Oct 22, 2018 | 23.69 | 23.95 | 23.15 | 23.21 | 142,584 | -0.49(-2.08%) |
Oct 19, 2018 | 24.22 | 24.32 | 23.41 | 23.70 | 228,345 | -0.54(-2.24%) |
Oct 18, 2018 | 24.70 | 24.75 | 24.19 | 24.25 | 205,582 | -0.61(-2.46%) |
Oct 17, 2018 | 24.33 | 24.95 | 24.06 | 24.86 | 512,107 | +0.53(+2.19%) |
Oct 16, 2018 | 25.06 | 25.56 | 24.06 | 24.32 | 717,738 | -0.63(-2.52%) |
Oct 15, 2018 | 24.44 | 25.22 | 24.27 | 24.95 | 163,495 | +0.45(+1.82%) |
Oct 12, 2018 | 25.72 | 25.72 | 24.01 | 24.51 | 381,023 | -0.81(-3.21%) |
Oct 11, 2018 | 26.22 | 26.73 | 25.31 | 25.32 | 352,128 | -1.08(-4.11%) |
Oct 10, 2018 | 26.48 | 26.82 | 26.35 | 26.41 | 262,803 | +0.06(+0.22%) |
Oct 09, 2018 | 26.39 | 26.53 | 26.16 | 26.35 | 209,168 | -0.14(-0.51%) |
Oct 08, 2018 | 25.91 | 26.68 | 25.82 | 26.48 | 285,746 | +0.72(+2.78%) |
Oct 05, 2018 | 25.93 | 26.34 | 25.65 | 25.77 | 260,140 | -0.20(-0.76%) |
Oct 04, 2018 | 26.43 | 26.66 | 25.93 | 25.96 | 234,272 | -0.46(-1.76%) |
Oct 03, 2018 | 26.16 | 26.79 | 26.03 | 26.43 | 158,047 | +0.35(+1.32%) |
Oct 02, 2018 | 26.17 | 26.54 | 25.88 | 26.08 | 184,464 | -0.21(-0.81%) |
Oct 01, 2018 | 26.72 | 27.15 | 26.13 | 26.30 | 179,661 | -0.39(-1.46%) |
Sep 28, 2018 | 26.59 | 26.86 | 26.53 | 26.69 | 149,890 | +0.05(+0.18%) |
Sep 27, 2018 | 26.98 | 26.98 | 26.48 | 26.64 | 184,346 | -0.24(-0.90%) |
Sep 26, 2018 | 27.25 | 28.21 | 26.85 | 26.88 | 141,073 | -0.31(-1.13%) |
Sep 25, 2018 | 26.82 | 27.30 | 26.43 | 27.19 | 160,797 | +0.40(+1.51%) |
Sep 24, 2018 | 26.88 | 27.07 | 26.40 | 26.78 | 140,460 | -0.11(-0.42%) |
Sep 21, 2018 | 27.22 | 27.29 | 26.66 | 26.90 | 388,662 | -0.32(-1.19%) |
Sep 20, 2018 | 27.37 | 27.46 | 27.20 | 27.22 | 240,976 | -0.02(-0.06%) |
Sep 19, 2018 | 26.88 | 27.29 | 26.74 | 27.24 | 184,997 | +0.53(+2.00%) |
Sep 18, 2018 | 26.77 | 27.01 | 26.59 | 26.70 | 150,079 | -0.05(-0.18%) |
Sep 17, 2018 | 27.33 | 28.00 | 26.72 | 26.75 | 235,430 | -0.60(-2.18%) |
Sep 14, 2018 | 27.33 | 27.72 | 27.04 | 27.35 | 187,672 | +0.10(+0.36%) |
Sep 13, 2018 | 26.75 | 27.74 | 26.64 | 27.25 | 576,768 | +0.57(+2.12%) |
Sep 12, 2018 | 27.27 | 27.37 | 26.36 | 26.69 | 482,356 | -0.65(-2.36%) |
Sep 11, 2018 | 27.59 | 27.80 | 27.28 | 27.33 | 205,365 | -0.34(-1.23%) |
Sep 10, 2018 | 28.92 | 28.92 | 27.50 | 27.67 | 386,401 | -1.11(-3.87%) |
Sep 07, 2018 | 28.09 | 28.87 | 28.00 | 28.79 | 246,204 | +0.68(+2.41%) |
Sep 06, 2018 | 28.22 | 28.40 | 28.01 | 28.11 | 157,019 | -0.10(-0.34%) |
Sep 05, 2018 | 28.53 | 28.53 | 27.75 | 28.21 | 281,474 | -0.21(-0.74%) |
Sep 04, 2018 | 27.92 | 28.51 | 27.75 | 28.41 | 319,266 | +0.50(+1.79%) |
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.61(+2.24%) | |
Aug 30, 2018 | 27.30 | 27.53 | 27.13 | 27.30 | 129,654 | -0.08(-0.29%) |
Aug 29, 2018 | 27.51 | 27.72 | 27.15 | 27.38 | 127,306 | -0.03(-0.12%) |
Aug 28, 2018 | 27.29 | 27.48 | 27.06 | 27.42 | 166,965 | +0.11(+0.41%) |
Aug 27, 2018 | 27.71 | 28.09 | 27.18 | 27.30 | 194,041 | -0.21(-0.76%) |
Aug 24, 2018 | 27.74 | 27.90 | 27.35 | 27.51 | 128,432 | -0.21(-0.76%) |
Aug 23, 2018 | 28.21 | 28.22 | 27.66 | 27.72 | 119,684 | -0.48(-1.71%) |
Aug 22, 2018 | 28.21 | 28.46 | 28.09 | 28.21 | 171,119 | -0.06(-0.23%) |
Aug 21, 2018 | 28.12 | 28.56 | 27.84 | 28.27 | 172,487 | +0.27(+0.98%) |
Aug 20, 2018 | 28.01 | 28.12 | 27.74 | 28.00 | 189,251 | +0.00(+0.00%) |
Aug 17, 2018 | 28.16 | 28.16 | 27.38 | 28.00 | 159,454 | -0.18(-0.63%) |
Aug 16, 2018 | 28.14 | 28.62 | 28.04 | 28.17 | 210,197 | +0.19(+0.69%) |
Aug 15, 2018 | 28.85 | 28.85 | 27.96 | 27.98 | 266,627 | -0.90(-3.12%) |
Aug 14, 2018 | 28.83 | 29.32 | 28.58 | 28.88 | 316,477 | +0.34(+1.19%) |
Aug 13, 2018 | 29.00 | 29.08 | 28.41 | 28.54 | 163,735 | -0.44(-1.50%) |
Aug 10, 2018 | 29.01 | 29.46 | 28.87 | 28.98 | 215,605 | -0.19(-0.66%) |
Aug 09, 2018 | 29.77 | 29.90 | 29.11 | 29.17 | 200,652 | -0.64(-2.16%) |
Aug 08, 2018 | 29.37 | 29.87 | 29.11 | 29.82 | 119,116 | +0.39(+1.31%) |
Aug 07, 2018 | 29.03 | 29.58 | 29.03 | 29.43 | 115,291 | +0.44(+1.50%) |
Aug 06, 2018 | 28.67 | 29.01 | 28.45 | 29.00 | 105,311 | +0.24(+0.84%) |
Aug 03, 2018 | 28.67 | 29.04 | 28.04 | 28.75 | 212,502 | +0.00(+0.00%) |
Aug 02, 2018 | 28.45 | 28.98 | 28.45 | 28.75 | 97,475 | +0.08(+0.28%) |