Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.73 | 25.73 | 24.67 | 24.72 | 617,955 | -1.03(-4.00%) |
Oct 30, 2018 | 25.25 | 25.81 | 25.05 | 25.75 | 1,072,317 | +0.54(+2.12%) |
Oct 29, 2018 | 24.95 | 25.51 | 24.95 | 25.21 | 505,185 | +0.18(+0.74%) |
Oct 26, 2018 | 26.11 | 26.14 | 24.85 | 25.03 | 813,632 | -1.22(-4.65%) |
Oct 25, 2018 | 26.10 | 26.29 | 25.82 | 26.25 | 741,140 | -0.01(-0.03%) |
Oct 24, 2018 | 26.25 | 26.63 | 25.90 | 26.26 | 1,268,166 | +0.26(+1.00%) |
Oct 23, 2018 | 26.80 | 27.16 | 25.87 | 26.00 | 1,420,275 | -1.09(-4.02%) |
Oct 22, 2018 | 29.48 | 29.66 | 27.04 | 27.09 | 2,101,672 | -2.36(-8.01%) |
Oct 19, 2018 | 29.30 | 29.85 | 29.19 | 29.44 | 669,860 | +0.07(+0.23%) |
Oct 18, 2018 | 29.35 | 29.85 | 29.26 | 29.38 | 889,315 | -0.02(-0.06%) |
Oct 17, 2018 | 29.57 | 29.70 | 29.13 | 29.39 | 538,705 | -0.28(-0.93%) |
Oct 16, 2018 | 28.94 | 29.82 | 28.81 | 29.67 | 473,907 | +0.72(+2.49%) |
Oct 15, 2018 | 28.70 | 29.10 | 28.68 | 28.95 | 431,510 | +0.21(+0.73%) |
Oct 12, 2018 | 29.66 | 29.66 | 28.45 | 28.74 | 746,945 | -0.84(-2.83%) |
Oct 11, 2018 | 30.21 | 30.21 | 29.55 | 29.58 | 724,880 | -0.58(-1.91%) |
Oct 10, 2018 | 30.11 | 30.73 | 30.03 | 30.16 | 475,495 | -0.08(-0.25%) |
Oct 09, 2018 | 30.21 | 30.64 | 30.06 | 30.23 | 545,923 | +0.00(+0.00%) |
Oct 08, 2018 | 29.66 | 30.45 | 29.66 | 30.23 | 462,695 | +0.67(+2.26%) |
Oct 05, 2018 | 29.38 | 29.80 | 29.33 | 29.56 | 704,399 | +0.17(+0.57%) |
Oct 04, 2018 | 29.22 | 29.43 | 29.10 | 29.39 | 365,994 | +0.12(+0.40%) |
Oct 03, 2018 | 29.29 | 29.47 | 29.19 | 29.28 | 443,962 | +0.00(+0.00%) |
Oct 02, 2018 | 28.87 | 29.42 | 28.87 | 29.28 | 423,159 | +0.33(+1.16%) |
Oct 01, 2018 | 29.50 | 29.55 | 28.89 | 28.94 | 491,777 | -0.57(-1.93%) |
Sep 28, 2018 | 28.89 | 29.51 | 28.71 | 29.51 | 632,572 | +0.64(+2.23%) |
Sep 27, 2018 | 28.52 | 28.99 | 28.48 | 28.87 | 604,542 | +0.38(+1.32%) |
Sep 26, 2018 | 29.39 | 29.45 | 28.44 | 28.49 | 1,019,859 | -0.89(-3.02%) |
Sep 25, 2018 | 30.05 | 30.05 | 29.35 | 29.38 | 1,598,165 | -0.64(-2.15%) |
Sep 24, 2018 | 30.13 | 30.26 | 29.93 | 30.02 | 979,267 | -0.10(-0.33%) |
Sep 21, 2018 | 29.67 | 30.21 | 29.67 | 30.12 | 1,538,109 | +0.42(+1.41%) |
Sep 20, 2018 | 29.42 | 29.74 | 29.18 | 29.70 | 465,515 | +0.33(+1.11%) |
Sep 19, 2018 | 29.92 | 30.01 | 29.07 | 29.38 | 1,858,029 | -0.59(-1.95%) |
Sep 18, 2018 | 29.81 | 30.04 | 29.81 | 29.96 | 711,843 | +0.04(+0.14%) |
Sep 17, 2018 | 29.56 | 29.98 | 29.18 | 29.92 | 638,532 | +0.33(+1.13%) |
Sep 14, 2018 | 29.29 | 29.75 | 29.20 | 29.59 | 808,851 | +0.08(+0.28%) |
Sep 13, 2018 | 29.26 | 29.54 | 29.08 | 29.50 | 603,885 | +0.28(+0.97%) |
Sep 12, 2018 | 28.84 | 29.32 | 28.63 | 29.22 | 1,060,501 | +0.46(+1.60%) |
Sep 11, 2018 | 28.41 | 28.97 | 28.28 | 28.76 | 945,975 | +0.92(+3.31%) |
Sep 10, 2018 | 28.03 | 28.23 | 27.82 | 27.84 | 338,266 | -0.19(-0.69%) |
Sep 07, 2018 | 28.01 | 28.16 | 27.81 | 28.03 | 550,588 | -0.08(-0.30%) |
Sep 06, 2018 | 27.91 | 28.13 | 27.82 | 28.11 | 408,428 | +0.22(+0.77%) |
Sep 05, 2018 | 27.53 | 27.95 | 27.39 | 27.90 | 329,769 | +0.34(+1.23%) |
Sep 04, 2018 | 27.52 | 27.79 | 27.43 | 27.56 | 372,605 | +0.02(+0.09%) |
Aug 31, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 27.48 | 27.70 | 27.43 | 27.49 | 309,760 | +0.06(+0.21%) |
Aug 29, 2018 | 27.01 | 27.47 | 26.99 | 27.43 | 447,089 | +0.43(+1.60%) |
Aug 28, 2018 | 27.19 | 27.23 | 26.94 | 27.00 | 230,267 | -0.16(-0.58%) |
Aug 27, 2018 | 27.48 | 27.48 | 27.10 | 27.16 | 396,754 | -0.28(-1.03%) |
Aug 24, 2018 | 27.68 | 27.75 | 27.40 | 27.44 | 390,925 | -0.22(-0.81%) |
Aug 23, 2018 | 27.67 | 28.06 | 27.63 | 27.67 | 523,195 | -0.01(-0.03%) |
Aug 22, 2018 | 27.51 | 27.71 | 27.41 | 27.67 | 841,644 | +0.19(+0.69%) |
Aug 21, 2018 | 27.43 | 27.73 | 27.21 | 27.48 | 665,520 | +0.08(+0.30%) |
Aug 20, 2018 | 27.64 | 27.74 | 27.30 | 27.40 | 387,717 | -0.16(-0.57%) |
Aug 17, 2018 | 27.68 | 27.95 | 27.52 | 27.56 | 448,407 | -0.12(-0.45%) |
Aug 16, 2018 | 27.33 | 27.77 | 27.20 | 27.68 | 481,571 | +0.33(+1.21%) |
Aug 15, 2018 | 27.55 | 28.00 | 27.29 | 27.35 | 537,522 | -0.14(-0.51%) |
Aug 14, 2018 | 27.26 | 27.77 | 27.26 | 27.49 | 546,712 | +0.27(+0.98%) |
Aug 13, 2018 | 27.13 | 27.31 | 26.94 | 27.23 | 522,892 | +0.05(+0.18%) |
Aug 10, 2018 | 27.70 | 28.11 | 27.17 | 27.18 | 623,865 | -0.51(-1.83%) |
Aug 09, 2018 | 27.83 | 28.25 | 27.39 | 27.68 | 853,162 | -0.61(-2.17%) |
Aug 08, 2018 | 28.11 | 28.38 | 27.72 | 28.30 | 414,374 | +0.16(+0.56%) |
Aug 07, 2018 | 28.29 | 28.50 | 27.94 | 28.14 | 379,804 | -0.22(-0.76%) |
Aug 06, 2018 | 28.06 | 28.38 | 27.92 | 28.36 | 414,308 | +0.30(+1.06%) |
Aug 03, 2018 | 28.14 | 28.19 | 27.87 | 28.06 | 439,128 | -0.07(-0.27%) |
Aug 02, 2018 | 27.94 | 28.21 | 27.76 | 28.13 | 353,025 | +0.16(+0.56%) |