Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.83 | 26.01 | 25.75 | 25.93 | 561,565 | +0.36(+1.39%) |
Oct 30, 2018 | 25.22 | 25.58 | 25.22 | 25.58 | 158,969 | +0.51(+2.04%) |
Oct 29, 2018 | 25.82 | 25.86 | 24.82 | 25.07 | 571,554 | -0.55(-2.13%) |
Oct 26, 2018 | 25.53 | 25.86 | 25.37 | 25.61 | 144,199 | -0.32(-1.24%) |
Oct 25, 2018 | 25.74 | 26.12 | 25.73 | 25.93 | 185,322 | +0.37(+1.46%) |
Oct 24, 2018 | 26.27 | 26.27 | 25.55 | 25.56 | 336,469 | -0.79(-2.99%) |
Oct 23, 2018 | 25.99 | 26.46 | 25.86 | 26.35 | 149,939 | -0.23(-0.88%) |
Oct 22, 2018 | 26.82 | 26.83 | 26.55 | 26.58 | 100,385 | +0.21(+0.79%) |
Oct 19, 2018 | 26.50 | 26.61 | 26.29 | 26.37 | 90,052 | +0.28(+1.06%) |
Oct 18, 2018 | 26.58 | 26.58 | 26.03 | 26.10 | 198,210 | -0.68(-2.52%) |
Oct 17, 2018 | 26.83 | 26.88 | 26.63 | 26.77 | 131,917 | -0.26(-0.96%) |
Oct 16, 2018 | 26.71 | 27.07 | 26.71 | 27.03 | 164,463 | +0.57(+2.16%) |
Oct 15, 2018 | 26.51 | 26.61 | 26.42 | 26.46 | 72,795 | -0.31(-1.16%) |
Oct 12, 2018 | 26.62 | 26.80 | 26.36 | 26.77 | 783,107 | +0.84(+3.24%) |
Oct 11, 2018 | 26.14 | 26.36 | 25.71 | 25.93 | 745,529 | -0.37(-1.42%) |
Oct 10, 2018 | 26.94 | 26.94 | 26.26 | 26.31 | 334,898 | -0.77(-2.85%) |
Oct 09, 2018 | 27.05 | 27.18 | 26.87 | 27.08 | 158,810 | -0.12(-0.45%) |
Oct 08, 2018 | 26.95 | 27.21 | 26.89 | 27.20 | 423,788 | +0.09(+0.32%) |
Oct 05, 2018 | 27.24 | 27.24 | 26.89 | 27.11 | 85,087 | -0.15(-0.54%) |
Oct 04, 2018 | 27.55 | 27.55 | 27.10 | 27.26 | 126,162 | -0.62(-2.21%) |
Oct 03, 2018 | 28.21 | 28.22 | 27.79 | 27.87 | 211,323 | -0.16(-0.59%) |
Oct 02, 2018 | 28.06 | 28.16 | 27.97 | 28.04 | 62,238 | -0.36(-1.28%) |
Oct 01, 2018 | 28.50 | 28.50 | 28.33 | 28.40 | 133,333 | +0.04(+0.15%) |
Sep 28, 2018 | 28.18 | 28.46 | 28.15 | 28.36 | 928,576 | -0.01(-0.03%) |
Sep 27, 2018 | 28.26 | 28.47 | 28.26 | 28.37 | 72,620 | +0.18(+0.65%) |
Sep 26, 2018 | 28.12 | 28.45 | 28.12 | 28.18 | 156,821 | +0.08(+0.28%) |
Sep 25, 2018 | 28.00 | 28.15 | 27.98 | 28.11 | 93,438 | +0.14(+0.50%) |
Sep 24, 2018 | 27.99 | 28.02 | 27.91 | 27.97 | 76,483 | -0.27(-0.94%) |
Sep 21, 2018 | 28.20 | 28.32 | 28.16 | 28.23 | 73,808 | +0.08(+0.27%) |
Sep 20, 2018 | 28.09 | 28.17 | 27.96 | 28.16 | 75,075 | +0.32(+1.14%) |
Sep 19, 2018 | 27.68 | 27.87 | 27.68 | 27.84 | 102,212 | +0.31(+1.12%) |
Sep 18, 2018 | 27.41 | 27.58 | 27.41 | 27.53 | 95,016 | +0.22(+0.82%) |
Sep 17, 2018 | 27.29 | 27.50 | 27.28 | 27.31 | 195,424 | -0.24(-0.87%) |
Sep 14, 2018 | 27.63 | 27.68 | 27.46 | 27.55 | 98,721 | +0.06(+0.22%) |
Sep 13, 2018 | 27.46 | 27.62 | 27.38 | 27.49 | 104,095 | +0.34(+1.23%) |
Sep 12, 2018 | 26.93 | 27.30 | 26.91 | 27.15 | 534,824 | +0.11(+0.41%) |
Sep 11, 2018 | 26.88 | 27.31 | 26.68 | 27.04 | 202,738 | +0.03(+0.10%) |
Sep 10, 2018 | 27.23 | 27.32 | 26.97 | 27.02 | 164,775 | -0.25(-0.91%) |
Sep 07, 2018 | 27.23 | 27.44 | 27.16 | 27.26 | 156,231 | -0.08(-0.28%) |
Sep 06, 2018 | 27.38 | 27.44 | 27.19 | 27.34 | 165,757 | -0.03(-0.13%) |
Sep 05, 2018 | 27.40 | 27.49 | 27.27 | 27.38 | 99,657 | -0.29(-1.06%) |
Sep 04, 2018 | 27.75 | 27.79 | 27.62 | 27.67 | 126,285 | -0.57(-2.01%) |
Aug 31, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.21(+0.77%) | |
Aug 30, 2018 | 28.32 | 28.32 | 27.99 | 28.02 | 206,873 | -0.70(-2.45%) |
Aug 29, 2018 | 28.51 | 28.76 | 28.44 | 28.72 | 184,699 | +0.17(+0.60%) |
Aug 28, 2018 | 28.73 | 28.73 | 28.53 | 28.55 | 73,056 | -0.09(-0.33%) |
Aug 27, 2018 | 28.54 | 28.78 | 28.54 | 28.65 | 416,843 | +0.37(+1.31%) |
Aug 24, 2018 | 28.19 | 28.30 | 28.15 | 28.28 | 207,221 | +0.43(+1.54%) |
Aug 23, 2018 | 28.12 | 28.23 | 27.83 | 27.85 | 88,718 | -0.33(-1.16%) |
Aug 22, 2018 | 28.01 | 28.23 | 28.01 | 28.17 | 103,198 | +0.15(+0.52%) |
Aug 21, 2018 | 27.98 | 28.16 | 27.98 | 28.03 | 98,661 | +0.30(+1.08%) |
Aug 20, 2018 | 27.68 | 27.74 | 27.58 | 27.73 | 150,735 | +0.02(+0.08%) |
Aug 17, 2018 | 27.33 | 27.73 | 27.26 | 27.71 | 137,837 | +0.27(+0.99%) |
Aug 16, 2018 | 27.45 | 27.62 | 27.40 | 27.44 | 174,477 | +0.26(+0.95%) |
Aug 15, 2018 | 27.17 | 27.26 | 26.91 | 27.18 | 470,861 | -0.76(-2.71%) |
Aug 14, 2018 | 27.83 | 27.97 | 27.81 | 27.93 | 258,432 | +0.14(+0.49%) |
Aug 13, 2018 | 27.93 | 28.00 | 27.68 | 27.80 | 126,655 | -0.38(-1.34%) |
Aug 10, 2018 | 28.23 | 28.23 | 28.05 | 28.17 | 120,840 | -0.53(-1.85%) |
Aug 09, 2018 | 28.78 | 28.86 | 28.71 | 28.71 | 162,780 | -0.10(-0.34%) |
Aug 08, 2018 | 28.77 | 28.83 | 28.69 | 28.80 | 75,089 | -0.04(-0.14%) |
Aug 07, 2018 | 28.87 | 29.02 | 28.83 | 28.84 | 119,209 | +0.22(+0.78%) |
Aug 06, 2018 | 28.58 | 28.70 | 28.55 | 28.62 | 155,091 | -0.16(-0.57%) |
Aug 03, 2018 | 28.66 | 28.84 | 28.66 | 28.78 | 121,539 | +0.15(+0.51%) |
Aug 02, 2018 | 28.40 | 28.66 | 28.33 | 28.64 | 122,237 | -0.31(-1.07%) |