Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.05 | 24.15 | 23.75 | 23.80 | 718,526 | -0.07(-0.28%) |
Oct 30, 2018 | 23.70 | 23.90 | 23.50 | 23.87 | 765,926 | +0.29(+1.22%) |
Oct 29, 2018 | 23.39 | 23.89 | 23.33 | 23.58 | 834,421 | +0.35(+1.49%) |
Oct 26, 2018 | 23.16 | 23.53 | 22.87 | 23.24 | 694,112 | -0.09(-0.40%) |
Oct 25, 2018 | 22.70 | 23.56 | 22.53 | 23.33 | 1,095,365 | +0.74(+3.25%) |
Oct 24, 2018 | 23.38 | 23.38 | 22.58 | 22.59 | 751,614 | -0.83(-3.54%) |
Oct 23, 2018 | 23.13 | 23.60 | 22.97 | 23.42 | 790,154 | -0.06(-0.25%) |
Oct 22, 2018 | 24.61 | 24.70 | 23.46 | 23.48 | 817,869 | -1.07(-4.37%) |
Oct 19, 2018 | 24.46 | 24.79 | 24.31 | 24.55 | 728,658 | +0.01(+0.03%) |
Oct 18, 2018 | 24.73 | 25.29 | 24.53 | 24.55 | 931,172 | -0.38(-1.53%) |
Oct 17, 2018 | 25.24 | 25.37 | 24.22 | 24.93 | 1,134,699 | -0.19(-0.77%) |
Oct 16, 2018 | 24.86 | 25.21 | 24.35 | 25.12 | 906,864 | +0.35(+1.40%) |
Oct 15, 2018 | 24.62 | 25.09 | 24.53 | 24.77 | 785,608 | +0.13(+0.51%) |
Oct 12, 2018 | 25.81 | 25.81 | 24.21 | 24.65 | 797,750 | -1.01(-3.92%) |
Oct 11, 2018 | 26.57 | 26.59 | 25.64 | 25.65 | 671,008 | -0.98(-3.68%) |
Oct 10, 2018 | 26.99 | 27.36 | 26.61 | 26.63 | 563,618 | -0.30(-1.13%) |
Oct 09, 2018 | 26.90 | 27.28 | 26.80 | 26.94 | 405,254 | -0.04(-0.16%) |
Oct 08, 2018 | 26.75 | 27.09 | 26.63 | 26.98 | 221,532 | +0.21(+0.79%) |
Oct 05, 2018 | 27.17 | 27.17 | 26.69 | 26.77 | 354,687 | -0.30(-1.12%) |
Oct 04, 2018 | 26.97 | 27.37 | 26.96 | 27.07 | 416,478 | +0.03(+0.09%) |
Oct 03, 2018 | 26.58 | 27.09 | 26.48 | 27.05 | 449,270 | +0.50(+1.88%) |
Oct 02, 2018 | 26.48 | 26.72 | 26.27 | 26.55 | 385,110 | -0.01(-0.03%) |
Oct 01, 2018 | 27.19 | 27.19 | 26.51 | 26.56 | 335,307 | -0.49(-1.81%) |
Sep 28, 2018 | 26.88 | 27.22 | 25.92 | 27.05 | 397,277 | +0.13(+0.47%) |
Sep 27, 2018 | 27.13 | 27.43 | 26.92 | 26.92 | 443,072 | -0.25(-0.93%) |
Sep 26, 2018 | 27.68 | 27.68 | 27.07 | 27.17 | 411,096 | -0.46(-1.68%) |
Sep 25, 2018 | 27.64 | 27.77 | 27.51 | 27.64 | 309,984 | -0.04(-0.15%) |
Sep 24, 2018 | 28.06 | 28.15 | 27.51 | 27.68 | 343,962 | -0.46(-1.65%) |
Sep 21, 2018 | 28.19 | 28.40 | 27.89 | 28.15 | 1,609,342 | -0.13(-0.45%) |
Sep 20, 2018 | 28.15 | 28.40 | 27.96 | 28.27 | 339,714 | +0.25(+0.91%) |
Sep 19, 2018 | 27.64 | 28.10 | 27.60 | 28.02 | 403,204 | +0.34(+1.22%) |
Sep 18, 2018 | 28.23 | 28.23 | 27.68 | 27.68 | 305,600 | -0.46(-1.65%) |
Sep 17, 2018 | 28.27 | 28.40 | 27.94 | 28.15 | 403,227 | -0.08(-0.30%) |
Sep 14, 2018 | 27.98 | 28.40 | 27.94 | 28.23 | 248,564 | +0.30(+1.06%) |
Sep 13, 2018 | 28.15 | 28.15 | 27.81 | 27.94 | 301,907 | -0.08(-0.30%) |
Sep 12, 2018 | 28.36 | 28.36 | 27.89 | 28.02 | 386,862 | -0.38(-1.34%) |
Sep 11, 2018 | 28.57 | 28.70 | 28.15 | 28.40 | 331,995 | -0.17(-0.59%) |
Sep 10, 2018 | 28.95 | 28.99 | 28.40 | 28.57 | 303,209 | -0.30(-1.03%) |
Sep 07, 2018 | 28.82 | 28.91 | 28.57 | 28.87 | 341,200 | +0.08(+0.29%) |
Sep 06, 2018 | 28.99 | 29.10 | 28.74 | 28.78 | 411,244 | -0.25(-0.87%) |
Sep 05, 2018 | 28.87 | 29.14 | 28.82 | 29.03 | 237,170 | +0.13(+0.44%) |
Sep 04, 2018 | 28.78 | 29.08 | 28.57 | 28.91 | 262,809 | +0.08(+0.29%) |
Aug 31, 2018 | 28.82 | 28.82 | 28.82 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.87 | 29.12 | 28.70 | 28.87 | 413,476 | +0.00(+0.00%) |
Aug 29, 2018 | 28.82 | 28.99 | 28.45 | 28.87 | 382,771 | +0.04(+0.15%) |
Aug 28, 2018 | 29.33 | 29.33 | 28.74 | 28.82 | 427,451 | -0.42(-1.44%) |
Aug 27, 2018 | 29.67 | 29.67 | 29.20 | 29.25 | 291,032 | -0.30(-1.00%) |
Aug 24, 2018 | 29.58 | 29.65 | 29.41 | 29.54 | 247,500 | +0.04(+0.14%) |
Aug 23, 2018 | 29.54 | 29.56 | 29.29 | 29.50 | 272,905 | -0.04(-0.14%) |
Aug 22, 2018 | 29.58 | 29.75 | 29.46 | 29.54 | 323,508 | -0.21(-0.71%) |
Aug 21, 2018 | 29.20 | 29.80 | 29.20 | 29.75 | 375,832 | +0.59(+2.03%) |
Aug 20, 2018 | 29.37 | 29.46 | 29.07 | 29.16 | 311,720 | -0.17(-0.58%) |
Aug 17, 2018 | 29.08 | 29.46 | 29.08 | 29.33 | 1,063,469 | +0.13(+0.43%) |
Aug 16, 2018 | 28.78 | 29.27 | 28.78 | 29.20 | 369,210 | +0.51(+1.77%) |
Aug 15, 2018 | 28.74 | 29.03 | 28.34 | 28.70 | 387,541 | -0.17(-0.59%) |
Aug 14, 2018 | 28.36 | 29.03 | 28.36 | 28.87 | 283,630 | +0.51(+1.79%) |
Aug 13, 2018 | 28.32 | 28.61 | 28.10 | 28.36 | 376,426 | +0.08(+0.30%) |
Aug 10, 2018 | 28.32 | 28.53 | 28.06 | 28.27 | 236,024 | -0.21(-0.74%) |
Aug 09, 2018 | 28.53 | 28.65 | 28.34 | 28.48 | 233,260 | -0.02(-0.06%) |
Aug 08, 2018 | 28.33 | 28.54 | 28.08 | 28.50 | 212,678 | +0.25(+0.89%) |
Aug 07, 2018 | 28.46 | 28.63 | 28.19 | 28.25 | 174,171 | -0.17(-0.59%) |
Aug 06, 2018 | 28.38 | 28.46 | 28.00 | 28.42 | 281,338 | +0.13(+0.45%) |
Aug 03, 2018 | 28.63 | 28.84 | 28.19 | 28.29 | 288,309 | -0.46(-1.61%) |
Aug 02, 2018 | 28.42 | 28.84 | 28.04 | 28.75 | 288,466 | +0.17(+0.59%) |