Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.54 | 28.07 | 27.22 | 27.77 | 308,301 | +0.50(+1.84%) |
Oct 30, 2018 | 26.67 | 27.29 | 26.17 | 27.26 | 119,499 | +0.61(+2.28%) |
Oct 29, 2018 | 26.98 | 27.52 | 26.25 | 26.66 | 136,185 | +0.04(+0.15%) |
Oct 26, 2018 | 26.13 | 26.73 | 25.39 | 26.62 | 204,434 | +0.23(+0.88%) |
Oct 25, 2018 | 25.60 | 26.40 | 25.46 | 26.39 | 168,108 | +0.79(+3.09%) |
Oct 24, 2018 | 26.41 | 26.83 | 25.57 | 25.59 | 185,611 | -0.93(-3.49%) |
Oct 23, 2018 | 26.60 | 26.93 | 25.59 | 26.52 | 203,018 | -0.41(-1.54%) |
Oct 22, 2018 | 27.47 | 27.68 | 26.61 | 26.94 | 231,666 | -0.48(-1.76%) |
Oct 19, 2018 | 28.09 | 28.42 | 27.26 | 27.42 | 228,577 | -0.50(-1.80%) |
Oct 18, 2018 | 27.18 | 28.02 | 26.74 | 27.92 | 283,544 | +0.73(+2.70%) |
Oct 17, 2018 | 26.95 | 27.24 | 26.51 | 27.19 | 123,411 | +0.07(+0.25%) |
Oct 16, 2018 | 26.38 | 27.18 | 26.23 | 27.12 | 168,722 | +0.83(+3.16%) |
Oct 15, 2018 | 26.16 | 26.34 | 25.53 | 26.29 | 258,216 | +0.01(+0.04%) |
Oct 12, 2018 | 26.16 | 26.67 | 25.97 | 26.28 | 239,042 | +0.38(+1.45%) |
Oct 11, 2018 | 25.73 | 26.41 | 25.67 | 25.90 | 367,090 | +0.04(+0.15%) |
Oct 10, 2018 | 26.70 | 26.74 | 25.83 | 25.86 | 298,372 | -0.80(-3.00%) |
Oct 09, 2018 | 26.29 | 26.83 | 26.22 | 26.67 | 272,982 | +0.28(+1.06%) |
Oct 08, 2018 | 26.84 | 26.84 | 25.75 | 26.39 | 169,945 | -0.51(-1.90%) |
Oct 05, 2018 | 26.69 | 27.24 | 26.44 | 26.90 | 264,324 | +0.10(+0.36%) |
Oct 04, 2018 | 27.42 | 28.05 | 26.58 | 26.80 | 433,545 | -0.93(-3.34%) |
Oct 03, 2018 | 28.02 | 28.30 | 27.62 | 27.73 | 216,434 | -0.15(-0.55%) |
Oct 02, 2018 | 28.32 | 28.47 | 27.79 | 27.88 | 219,227 | -0.42(-1.50%) |
Oct 01, 2018 | 29.36 | 29.61 | 28.23 | 28.31 | 222,116 | -0.95(-3.23%) |
Sep 28, 2018 | 28.97 | 29.31 | 28.73 | 29.25 | 254,791 | +0.30(+1.03%) |
Sep 27, 2018 | 29.45 | 29.53 | 28.90 | 28.95 | 252,494 | -0.49(-1.67%) |
Sep 26, 2018 | 29.11 | 29.66 | 28.94 | 29.45 | 282,148 | +0.34(+1.16%) |
Sep 25, 2018 | 28.62 | 29.14 | 28.62 | 29.11 | 297,059 | +0.55(+1.93%) |
Sep 24, 2018 | 28.15 | 28.78 | 28.06 | 28.56 | 292,189 | +0.23(+0.82%) |
Sep 21, 2018 | 28.84 | 29.07 | 28.11 | 28.33 | 644,077 | -0.44(-1.54%) |
Sep 20, 2018 | 28.86 | 29.03 | 28.44 | 28.77 | 210,758 | +0.08(+0.27%) |
Sep 19, 2018 | 28.98 | 29.48 | 28.49 | 28.69 | 436,682 | -0.38(-1.29%) |
Sep 18, 2018 | 28.18 | 29.46 | 27.32 | 29.07 | 351,236 | +0.90(+3.18%) |
Sep 17, 2018 | 28.73 | 28.75 | 28.02 | 28.17 | 300,968 | -0.51(-1.78%) |
Sep 14, 2018 | 28.28 | 28.77 | 27.26 | 28.68 | 239,213 | +0.41(+1.46%) |
Sep 13, 2018 | 28.43 | 28.83 | 27.97 | 28.27 | 353,070 | -0.08(-0.27%) |
Sep 12, 2018 | 28.08 | 28.47 | 27.97 | 28.35 | 378,329 | +0.31(+1.10%) |
Sep 11, 2018 | 27.57 | 28.23 | 27.27 | 28.04 | 210,655 | +0.47(+1.71%) |
Sep 10, 2018 | 27.41 | 27.67 | 27.25 | 27.57 | 195,161 | +0.27(+0.99%) |
Sep 07, 2018 | 26.96 | 27.65 | 26.92 | 27.30 | 258,732 | +0.25(+0.93%) |
Sep 06, 2018 | 27.03 | 27.32 | 26.71 | 27.05 | 358,715 | +0.03(+0.11%) |
Sep 05, 2018 | 27.59 | 27.59 | 26.74 | 27.02 | 347,560 | -0.65(-2.33%) |
Sep 04, 2018 | 27.06 | 27.68 | 26.47 | 27.66 | 297,872 | +0.49(+1.81%) |
Aug 31, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.19(+0.71%) | |
Aug 30, 2018 | 27.02 | 27.38 | 26.76 | 26.98 | 162,458 | -0.11(-0.39%) |
Aug 29, 2018 | 26.99 | 27.14 | 26.77 | 27.08 | 196,842 | +0.21(+0.79%) |
Aug 28, 2018 | 26.86 | 27.14 | 25.78 | 26.87 | 187,899 | +0.00(+0.00%) |
Aug 27, 2018 | 27.12 | 27.53 | 26.78 | 26.87 | 195,811 | -0.10(-0.36%) |
Aug 24, 2018 | 26.80 | 27.10 | 26.70 | 26.97 | 279,082 | +0.22(+0.83%) |
Aug 23, 2018 | 26.36 | 27.17 | 26.33 | 26.75 | 354,956 | +0.30(+1.13%) |
Aug 22, 2018 | 26.46 | 26.65 | 26.19 | 26.45 | 224,165 | +0.00(+0.00%) |
Aug 21, 2018 | 26.33 | 26.69 | 26.32 | 26.45 | 381,936 | +0.21(+0.81%) |
Aug 20, 2018 | 25.93 | 26.32 | 25.85 | 26.24 | 249,286 | +0.43(+1.68%) |
Aug 17, 2018 | 25.55 | 25.95 | 25.45 | 25.80 | 804,645 | +0.19(+0.75%) |
Aug 16, 2018 | 26.09 | 26.17 | 25.13 | 25.61 | 334,985 | -0.33(-1.26%) |
Aug 15, 2018 | 26.01 | 26.01 | 25.27 | 25.94 | 311,955 | -0.09(-0.33%) |
Aug 14, 2018 | 25.36 | 26.05 | 25.36 | 26.02 | 284,831 | +0.65(+2.58%) |
Aug 13, 2018 | 26.21 | 26.55 | 25.33 | 25.37 | 298,791 | -0.83(-3.16%) |
Aug 10, 2018 | 25.87 | 26.66 | 24.94 | 26.20 | 540,721 | +0.26(+1.00%) |
Aug 09, 2018 | 24.98 | 26.27 | 24.85 | 25.94 | 757,053 | +1.11(+4.46%) |
Aug 08, 2018 | 24.18 | 25.20 | 24.16 | 24.83 | 948,614 | +0.76(+3.16%) |
Aug 07, 2018 | 27.47 | 28.67 | 23.92 | 24.07 | 2,294,890 | -9.37(-28.02%) |
Aug 06, 2018 | 33.37 | 34.07 | 33.24 | 33.44 | 621,411 | +0.12(+0.35%) |
Aug 03, 2018 | 33.33 | 33.81 | 32.77 | 33.33 | 347,399 | -0.14(-0.43%) |
Aug 02, 2018 | 33.35 | 33.67 | 33.09 | 33.47 | 355,275 | +0.11(+0.32%) |