Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.63 | 27.42 | 26.63 | 27.23 | 72,737 | +1.23(+4.74%) |
Oct 30, 2018 | 25.72 | 26.00 | 25.49 | 26.00 | 76,130 | +0.37(+1.45%) |
Oct 29, 2018 | 26.58 | 26.62 | 25.32 | 25.63 | 92,565 | -0.80(-3.03%) |
Oct 26, 2018 | 25.86 | 26.76 | 25.80 | 26.43 | 123,374 | -0.24(-0.92%) |
Oct 25, 2018 | 26.30 | 26.83 | 26.26 | 26.68 | 260,204 | +0.60(+2.29%) |
Oct 24, 2018 | 27.16 | 27.22 | 26.04 | 26.08 | 170,459 | -1.37(-4.99%) |
Oct 23, 2018 | 27.08 | 27.57 | 26.81 | 27.45 | 140,372 | -0.52(-1.85%) |
Oct 22, 2018 | 28.10 | 28.30 | 27.82 | 27.97 | 216,926 | +0.75(+2.75%) |
Oct 19, 2018 | 27.86 | 27.90 | 27.09 | 27.22 | 89,820 | +0.02(+0.09%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.19 | 27.19 | 150,032 | -1.28(-4.50%) |
Oct 17, 2018 | 28.83 | 28.83 | 28.40 | 28.47 | 367,898 | -0.48(-1.65%) |
Oct 16, 2018 | 28.61 | 29.00 | 28.54 | 28.95 | 226,245 | +0.61(+2.14%) |
Oct 15, 2018 | 28.42 | 28.52 | 28.11 | 28.35 | 59,812 | -0.59(-2.03%) |
Oct 12, 2018 | 28.65 | 28.94 | 28.36 | 28.93 | 139,026 | +1.34(+4.85%) |
Oct 11, 2018 | 27.16 | 27.89 | 27.16 | 27.60 | 260,616 | +0.08(+0.28%) |
Oct 10, 2018 | 28.42 | 28.42 | 27.52 | 27.52 | 220,411 | -1.24(-4.32%) |
Oct 09, 2018 | 28.69 | 29.04 | 28.64 | 28.76 | 70,338 | -0.32(-1.11%) |
Oct 08, 2018 | 28.81 | 29.25 | 28.69 | 29.08 | 133,638 | -0.20(-0.67%) |
Oct 05, 2018 | 29.50 | 29.61 | 28.94 | 29.28 | 197,440 | -0.21(-0.73%) |
Oct 04, 2018 | 30.28 | 30.28 | 29.33 | 29.49 | 403,124 | -1.10(-3.61%) |
Oct 03, 2018 | 30.84 | 30.90 | 30.52 | 30.60 | 63,072 | +0.03(+0.10%) |
Oct 02, 2018 | 30.64 | 30.69 | 30.30 | 30.57 | 85,337 | -0.57(-1.82%) |
Oct 01, 2018 | 31.48 | 31.54 | 31.10 | 31.13 | 78,233 | -0.20(-0.62%) |
Sep 28, 2018 | 31.34 | 31.50 | 31.20 | 31.33 | 187,108 | -0.29(-0.93%) |
Sep 27, 2018 | 31.55 | 31.70 | 31.42 | 31.62 | 90,776 | -0.06(-0.19%) |
Sep 26, 2018 | 31.51 | 32.07 | 31.51 | 31.68 | 61,181 | +0.26(+0.82%) |
Sep 25, 2018 | 31.43 | 31.51 | 31.32 | 31.42 | 31,900 | -0.01(-0.05%) |
Sep 24, 2018 | 31.52 | 31.52 | 31.20 | 31.44 | 59,524 | -0.43(-1.35%) |
Sep 21, 2018 | 32.10 | 32.11 | 31.87 | 31.87 | 53,810 | +0.18(+0.56%) |
Sep 20, 2018 | 31.54 | 31.81 | 31.46 | 31.69 | 73,347 | +0.42(+1.34%) |
Sep 19, 2018 | 30.77 | 31.30 | 30.77 | 31.27 | 68,021 | +0.64(+2.07%) |
Sep 18, 2018 | 30.53 | 30.82 | 30.51 | 30.64 | 68,354 | +0.13(+0.42%) |
Sep 17, 2018 | 30.68 | 30.77 | 30.45 | 30.51 | 76,397 | -0.47(-1.51%) |
Sep 14, 2018 | 31.18 | 31.27 | 30.83 | 30.98 | 72,940 | -0.18(-0.56%) |
Sep 13, 2018 | 30.83 | 31.35 | 30.83 | 31.15 | 332,105 | +0.91(+3.03%) |
Sep 12, 2018 | 29.83 | 30.36 | 29.58 | 30.24 | 137,487 | +0.30(+1.01%) |
Sep 11, 2018 | 29.39 | 29.94 | 29.38 | 29.94 | 84,378 | +0.19(+0.64%) |
Sep 10, 2018 | 30.35 | 30.35 | 29.70 | 29.75 | 186,886 | -0.68(-2.25%) |
Sep 07, 2018 | 30.31 | 30.79 | 30.31 | 30.43 | 82,761 | +0.05(+0.16%) |
Sep 06, 2018 | 30.57 | 30.77 | 30.25 | 30.38 | 74,973 | -0.10(-0.32%) |
Sep 05, 2018 | 31.12 | 31.12 | 30.47 | 30.48 | 159,703 | -1.10(-3.50%) |
Sep 04, 2018 | 31.89 | 31.89 | 31.52 | 31.58 | 146,322 | -0.66(-2.06%) |
Aug 31, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.13(+0.40%) | |
Aug 30, 2018 | 32.86 | 32.96 | 32.10 | 32.12 | 104,801 | -1.24(-3.72%) |
Aug 29, 2018 | 33.24 | 33.40 | 33.03 | 33.36 | 56,358 | +0.02(+0.06%) |
Aug 28, 2018 | 33.70 | 33.71 | 33.28 | 33.34 | 52,849 | -0.36(-1.07%) |
Aug 27, 2018 | 33.29 | 33.75 | 33.29 | 33.70 | 104,246 | +0.77(+2.34%) |
Aug 24, 2018 | 32.75 | 32.93 | 32.69 | 32.93 | 74,168 | +0.63(+1.94%) |
Aug 23, 2018 | 32.84 | 33.12 | 32.31 | 32.31 | 78,727 | -0.34(-1.04%) |
Aug 22, 2018 | 32.45 | 32.65 | 32.41 | 32.65 | 68,633 | +0.29(+0.90%) |
Aug 21, 2018 | 32.25 | 32.46 | 32.25 | 32.36 | 95,107 | +0.37(+1.16%) |
Aug 20, 2018 | 31.80 | 32.06 | 31.77 | 31.99 | 190,426 | +0.41(+1.31%) |
Aug 17, 2018 | 31.20 | 31.72 | 31.05 | 31.57 | 76,827 | +0.37(+1.19%) |
Aug 16, 2018 | 31.29 | 31.60 | 31.20 | 31.20 | 121,602 | +0.22(+0.69%) |
Aug 15, 2018 | 30.66 | 31.03 | 30.36 | 30.99 | 451,948 | -1.17(-3.65%) |
Aug 14, 2018 | 32.52 | 32.56 | 32.07 | 32.16 | 260,788 | -0.63(-1.91%) |
Aug 13, 2018 | 33.24 | 33.24 | 32.70 | 32.79 | 200,652 | -0.67(-2.02%) |
Aug 10, 2018 | 33.37 | 33.58 | 33.25 | 33.46 | 133,707 | -0.45(-1.33%) |
Aug 09, 2018 | 33.82 | 34.23 | 33.82 | 33.91 | 169,137 | +0.23(+0.70%) |
Aug 08, 2018 | 34.23 | 34.33 | 33.68 | 33.68 | 70,071 | -0.57(-1.66%) |
Aug 07, 2018 | 34.29 | 34.54 | 34.18 | 34.24 | 91,056 | +0.38(+1.13%) |
Aug 06, 2018 | 33.84 | 34.01 | 33.80 | 33.86 | 146,500 | -0.14(-0.40%) |
Aug 03, 2018 | 33.97 | 34.10 | 33.85 | 34.00 | 100,152 | +0.04(+0.12%) |
Aug 02, 2018 | 33.69 | 33.96 | 33.57 | 33.96 | 173,032 | -0.39(-1.14%) |