Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.06 | 24.16 | 23.76 | 23.82 | 718,137 | -0.07(-0.28%) |
Oct 30, 2018 | 23.71 | 23.92 | 23.51 | 23.88 | 765,511 | +0.29(+1.22%) |
Oct 29, 2018 | 23.40 | 23.90 | 23.34 | 23.60 | 833,968 | +0.35(+1.49%) |
Oct 26, 2018 | 23.17 | 23.54 | 22.88 | 23.25 | 693,736 | -0.09(-0.40%) |
Oct 25, 2018 | 22.71 | 23.57 | 22.55 | 23.34 | 1,094,771 | +0.74(+3.25%) |
Oct 24, 2018 | 23.39 | 23.39 | 22.59 | 22.61 | 751,207 | -0.83(-3.54%) |
Oct 23, 2018 | 23.15 | 23.61 | 22.98 | 23.43 | 789,726 | -0.06(-0.25%) |
Oct 22, 2018 | 24.63 | 24.71 | 23.48 | 23.49 | 817,426 | -1.07(-4.37%) |
Oct 19, 2018 | 24.47 | 24.80 | 24.32 | 24.57 | 728,263 | +0.01(+0.03%) |
Oct 18, 2018 | 24.75 | 25.30 | 24.54 | 24.56 | 930,667 | -0.38(-1.53%) |
Oct 17, 2018 | 25.25 | 25.38 | 24.23 | 24.94 | 1,134,084 | -0.19(-0.77%) |
Oct 16, 2018 | 24.87 | 25.22 | 24.36 | 25.13 | 906,372 | +0.35(+1.40%) |
Oct 15, 2018 | 24.64 | 25.10 | 24.54 | 24.79 | 785,182 | +0.13(+0.51%) |
Oct 12, 2018 | 25.82 | 25.82 | 24.22 | 24.66 | 797,317 | -1.01(-3.92%) |
Oct 11, 2018 | 26.59 | 26.60 | 25.66 | 25.67 | 670,644 | -0.98(-3.68%) |
Oct 10, 2018 | 27.00 | 27.38 | 26.62 | 26.65 | 563,313 | -0.30(-1.13%) |
Oct 09, 2018 | 26.92 | 27.30 | 26.82 | 26.95 | 405,034 | -0.04(-0.16%) |
Oct 08, 2018 | 26.77 | 27.11 | 26.64 | 27.00 | 221,412 | +0.21(+0.79%) |
Oct 05, 2018 | 27.19 | 27.19 | 26.71 | 26.78 | 354,494 | -0.30(-1.12%) |
Oct 04, 2018 | 26.99 | 27.38 | 26.97 | 27.09 | 416,252 | +0.03(+0.09%) |
Oct 03, 2018 | 26.60 | 27.11 | 26.50 | 27.06 | 449,027 | +0.50(+1.88%) |
Oct 02, 2018 | 26.50 | 26.74 | 26.28 | 26.56 | 384,901 | -0.01(-0.03%) |
Oct 01, 2018 | 27.21 | 27.21 | 26.52 | 26.57 | 335,125 | -0.49(-1.81%) |
Sep 28, 2018 | 26.89 | 27.23 | 25.93 | 27.06 | 397,062 | +0.13(+0.47%) |
Sep 27, 2018 | 27.15 | 27.44 | 26.94 | 26.94 | 442,832 | -0.25(-0.93%) |
Sep 26, 2018 | 27.70 | 27.70 | 27.08 | 27.19 | 410,873 | -0.47(-1.68%) |
Sep 25, 2018 | 27.65 | 27.78 | 27.53 | 27.65 | 309,816 | -0.04(-0.15%) |
Sep 24, 2018 | 28.08 | 28.16 | 27.53 | 27.70 | 343,776 | -0.47(-1.65%) |
Sep 21, 2018 | 28.20 | 28.42 | 27.91 | 28.16 | 1,608,470 | -0.13(-0.45%) |
Sep 20, 2018 | 28.16 | 28.42 | 27.97 | 28.29 | 339,529 | +0.25(+0.90%) |
Sep 19, 2018 | 27.65 | 28.12 | 27.61 | 28.04 | 402,985 | +0.34(+1.22%) |
Sep 18, 2018 | 28.25 | 28.25 | 27.70 | 27.70 | 305,434 | -0.47(-1.65%) |
Sep 17, 2018 | 28.29 | 28.42 | 27.95 | 28.16 | 403,009 | -0.08(-0.30%) |
Sep 14, 2018 | 27.99 | 28.42 | 27.95 | 28.25 | 248,430 | +0.30(+1.06%) |
Sep 13, 2018 | 28.16 | 28.16 | 27.82 | 27.95 | 301,743 | -0.08(-0.30%) |
Sep 12, 2018 | 28.37 | 28.37 | 27.91 | 28.04 | 386,652 | -0.38(-1.34%) |
Sep 11, 2018 | 28.59 | 28.71 | 28.17 | 28.42 | 331,815 | -0.17(-0.59%) |
Sep 10, 2018 | 28.97 | 29.01 | 28.42 | 28.59 | 303,044 | -0.30(-1.02%) |
Sep 07, 2018 | 28.84 | 28.92 | 28.59 | 28.88 | 341,015 | +0.08(+0.29%) |
Sep 06, 2018 | 29.01 | 29.11 | 28.75 | 28.80 | 411,021 | -0.25(-0.87%) |
Sep 05, 2018 | 28.88 | 29.16 | 28.84 | 29.05 | 237,042 | +0.13(+0.44%) |
Sep 04, 2018 | 28.80 | 29.09 | 28.59 | 28.92 | 262,666 | +0.08(+0.29%) |
Aug 31, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.88 | 29.13 | 28.71 | 28.88 | 413,252 | +0.00(+0.00%) |
Aug 29, 2018 | 28.84 | 29.01 | 28.47 | 28.88 | 382,563 | +0.04(+0.15%) |
Aug 28, 2018 | 29.35 | 29.35 | 28.75 | 28.84 | 427,219 | -0.42(-1.45%) |
Aug 27, 2018 | 29.68 | 29.68 | 29.22 | 29.26 | 290,874 | -0.30(-1.00%) |
Aug 24, 2018 | 29.60 | 29.66 | 29.43 | 29.56 | 247,365 | +0.04(+0.14%) |
Aug 23, 2018 | 29.56 | 29.58 | 29.30 | 29.52 | 272,757 | -0.04(-0.14%) |
Aug 22, 2018 | 29.60 | 29.77 | 29.47 | 29.56 | 323,332 | -0.21(-0.71%) |
Aug 21, 2018 | 29.22 | 29.81 | 29.22 | 29.77 | 375,628 | +0.59(+2.03%) |
Aug 20, 2018 | 29.39 | 29.47 | 29.09 | 29.18 | 311,551 | -0.17(-0.58%) |
Aug 17, 2018 | 29.09 | 29.47 | 29.09 | 29.35 | 1,062,893 | +0.13(+0.43%) |
Aug 16, 2018 | 28.80 | 29.28 | 28.80 | 29.22 | 369,010 | +0.51(+1.77%) |
Aug 15, 2018 | 28.75 | 29.05 | 28.35 | 28.71 | 387,331 | -0.17(-0.59%) |
Aug 14, 2018 | 28.37 | 29.05 | 28.37 | 28.88 | 283,476 | +0.51(+1.79%) |
Aug 13, 2018 | 28.33 | 28.63 | 28.12 | 28.37 | 376,222 | +0.08(+0.30%) |
Aug 10, 2018 | 28.33 | 28.54 | 28.08 | 28.29 | 235,896 | -0.21(-0.74%) |
Aug 09, 2018 | 28.54 | 28.67 | 28.35 | 28.50 | 233,134 | -0.02(-0.06%) |
Aug 08, 2018 | 28.35 | 28.56 | 28.10 | 28.52 | 212,562 | +0.25(+0.89%) |
Aug 07, 2018 | 28.48 | 28.64 | 28.20 | 28.27 | 174,076 | -0.17(-0.59%) |
Aug 06, 2018 | 28.39 | 28.48 | 28.01 | 28.43 | 281,185 | +0.13(+0.45%) |
Aug 03, 2018 | 28.64 | 28.85 | 28.20 | 28.31 | 288,152 | -0.46(-1.61%) |
Aug 02, 2018 | 28.43 | 28.85 | 28.05 | 28.77 | 288,309 | +0.17(+0.59%) |