Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.98 | 26.45 | 25.73 | 26.34 | 134,934 | +0.71(+2.77%) |
Oct 30, 2018 | 25.64 | 26.11 | 25.00 | 25.63 | 122,476 | -0.13(-0.50%) |
Oct 29, 2018 | 26.18 | 26.51 | 25.59 | 25.76 | 178,817 | -0.11(-0.42%) |
Oct 26, 2018 | 25.74 | 26.10 | 25.02 | 25.87 | 153,330 | -0.18(-0.68%) |
Oct 25, 2018 | 25.47 | 26.14 | 25.34 | 26.05 | 118,872 | +0.76(+3.00%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.25 | 25.29 | 217,389 | -2.05(-7.49%) |
Oct 23, 2018 | 27.72 | 27.72 | 27.15 | 27.34 | 153,885 | -0.88(-3.11%) |
Oct 22, 2018 | 29.45 | 29.45 | 28.06 | 28.21 | 110,357 | -1.17(-3.99%) |
Oct 19, 2018 | 30.31 | 30.36 | 29.37 | 29.39 | 139,418 | -0.95(-3.12%) |
Oct 18, 2018 | 30.43 | 30.67 | 29.97 | 30.33 | 89,421 | -0.36(-1.19%) |
Oct 17, 2018 | 31.17 | 31.31 | 30.26 | 30.70 | 122,938 | -0.48(-1.55%) |
Oct 16, 2018 | 30.59 | 31.22 | 30.06 | 31.18 | 115,886 | +1.35(+4.52%) |
Oct 15, 2018 | 29.46 | 29.99 | 29.46 | 29.83 | 100,524 | +0.29(+0.97%) |
Oct 12, 2018 | 30.31 | 30.37 | 28.66 | 29.54 | 192,018 | -0.42(-1.41%) |
Oct 11, 2018 | 31.38 | 31.51 | 29.91 | 29.97 | 287,381 | -1.56(-4.94%) |
Oct 10, 2018 | 31.54 | 31.88 | 31.24 | 31.52 | 330,919 | -0.02(-0.06%) |
Oct 09, 2018 | 31.54 | 31.69 | 31.36 | 31.54 | 261,451 | -0.11(-0.34%) |
Oct 08, 2018 | 31.47 | 32.04 | 31.43 | 31.65 | 160,423 | +0.09(+0.28%) |
Oct 05, 2018 | 31.49 | 31.93 | 31.43 | 31.56 | 210,296 | +0.05(+0.16%) |
Oct 04, 2018 | 31.12 | 31.75 | 30.84 | 31.51 | 254,564 | +0.39(+1.27%) |
Oct 03, 2018 | 30.39 | 31.14 | 29.80 | 31.12 | 166,823 | +0.81(+2.66%) |
Oct 02, 2018 | 30.59 | 31.05 | 30.17 | 30.31 | 85,565 | -0.33(-1.09%) |
Oct 01, 2018 | 30.76 | 30.83 | 30.45 | 30.65 | 128,615 | -0.03(-0.10%) |
Sep 28, 2018 | 30.33 | 31.07 | 30.04 | 30.68 | 200,344 | +0.15(+0.48%) |
Sep 27, 2018 | 31.02 | 31.23 | 30.43 | 30.53 | 135,431 | -0.49(-1.59%) |
Sep 26, 2018 | 32.01 | 32.01 | 30.92 | 31.02 | 205,688 | -1.03(-3.23%) |
Sep 25, 2018 | 31.96 | 32.30 | 31.86 | 32.06 | 102,880 | +0.10(+0.31%) |
Sep 24, 2018 | 32.55 | 32.60 | 31.66 | 31.96 | 129,346 | -0.59(-1.82%) |
Sep 21, 2018 | 32.55 | 32.60 | 32.25 | 32.55 | 278,127 | +0.00(+0.00%) |
Sep 20, 2018 | 32.65 | 32.79 | 32.30 | 32.55 | 188,550 | +0.20(+0.61%) |
Sep 19, 2018 | 32.45 | 32.99 | 32.25 | 32.35 | 160,243 | -0.05(-0.15%) |
Sep 18, 2018 | 32.35 | 32.60 | 31.76 | 32.40 | 183,551 | +0.20(+0.61%) |
Sep 17, 2018 | 32.01 | 32.45 | 31.37 | 32.20 | 183,649 | +0.39(+1.24%) |
Sep 14, 2018 | 32.25 | 32.25 | 31.51 | 31.81 | 143,176 | -0.44(-1.37%) |
Sep 13, 2018 | 33.09 | 33.09 | 32.10 | 32.25 | 196,871 | -0.74(-2.24%) |
Sep 12, 2018 | 33.24 | 33.34 | 32.94 | 32.99 | 151,196 | -0.25(-0.74%) |
Sep 11, 2018 | 33.88 | 33.88 | 33.04 | 33.24 | 218,757 | -0.69(-2.03%) |
Sep 10, 2018 | 34.22 | 34.22 | 33.63 | 33.93 | 454,758 | +0.00(+0.00%) |
Sep 07, 2018 | 34.12 | 34.37 | 33.53 | 33.93 | 334,077 | +0.00(+0.00%) |
Sep 06, 2018 | 34.52 | 34.66 | 33.93 | 33.93 | 185,844 | -0.59(-1.71%) |
Sep 05, 2018 | 34.62 | 34.97 | 34.42 | 34.52 | 239,805 | -0.30(-0.85%) |
Sep 04, 2018 | 34.86 | 34.86 | 34.32 | 34.81 | 148,698 | -0.10(-0.28%) |
Aug 31, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.20(-0.56%) | |
Aug 30, 2018 | 35.50 | 35.53 | 34.91 | 35.11 | 126,897 | -0.44(-1.25%) |
Aug 29, 2018 | 35.35 | 35.70 | 34.95 | 35.55 | 143,950 | +0.34(+0.98%) |
Aug 28, 2018 | 35.80 | 35.80 | 34.96 | 35.21 | 146,627 | -0.59(-1.65%) |
Aug 27, 2018 | 34.57 | 36.14 | 34.57 | 35.80 | 383,245 | +1.33(+3.86%) |
Aug 24, 2018 | 33.58 | 34.57 | 33.43 | 34.47 | 298,537 | +0.94(+2.79%) |
Aug 23, 2018 | 33.88 | 33.88 | 33.14 | 33.53 | 284,252 | -0.44(-1.30%) |
Aug 22, 2018 | 33.83 | 34.32 | 33.53 | 33.98 | 288,851 | +0.25(+0.73%) |
Aug 21, 2018 | 33.73 | 34.12 | 33.58 | 33.73 | 384,141 | +0.00(+0.00%) |
Aug 20, 2018 | 34.37 | 35.35 | 33.68 | 33.73 | 184,635 | -0.39(-1.15%) |
Aug 17, 2018 | 34.71 | 35.01 | 34.02 | 34.12 | 399,674 | -0.79(-2.26%) |
Aug 16, 2018 | 34.66 | 35.55 | 34.57 | 34.91 | 209,595 | +0.49(+1.43%) |
Aug 15, 2018 | 34.37 | 34.62 | 33.93 | 34.42 | 208,116 | -0.15(-0.43%) |
Aug 14, 2018 | 35.01 | 35.45 | 34.42 | 34.57 | 239,869 | -0.34(-0.99%) |
Aug 13, 2018 | 35.26 | 35.95 | 34.71 | 34.91 | 206,287 | +0.20(+0.57%) |
Aug 10, 2018 | 34.52 | 35.07 | 34.42 | 34.71 | 145,816 | +0.25(+0.71%) |
Aug 09, 2018 | 34.47 | 35.55 | 33.14 | 34.47 | 248,537 | -2.91(-7.77%) |
Aug 08, 2018 | 36.59 | 37.72 | 36.39 | 37.37 | 89,511 | +0.64(+1.74%) |
Aug 07, 2018 | 37.08 | 37.27 | 36.49 | 36.73 | 56,741 | -0.15(-0.40%) |
Aug 06, 2018 | 36.83 | 37.13 | 36.44 | 36.88 | 50,311 | -0.15(-0.40%) |
Aug 03, 2018 | 37.23 | 37.67 | 36.93 | 37.03 | 38,383 | -0.15(-0.40%) |
Aug 02, 2018 | 37.42 | 37.67 | 36.98 | 37.18 | 88,351 | -0.59(-1.56%) |