Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.07 | 25.46 | 25.01 | 25.17 | 55,657 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.43 | 24.64 | 24.79 | 64,685 | -0.45(-1.79%) |
Oct 29, 2018 | 25.86 | 26.56 | 24.96 | 25.24 | 67,161 | -0.24(-0.96%) |
Oct 26, 2018 | 24.75 | 25.67 | 24.42 | 25.49 | 71,784 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.37 | 24.41 | 25.08 | 86,834 | +0.40(+1.62%) |
Oct 24, 2018 | 26.12 | 26.30 | 24.59 | 24.68 | 91,326 | -1.42(-5.43%) |
Oct 23, 2018 | 25.75 | 26.25 | 25.37 | 26.10 | 111,555 | -0.03(-0.13%) |
Oct 22, 2018 | 26.48 | 26.89 | 25.91 | 26.13 | 101,224 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.45 | 102,155 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.09 | 62,956 | -1.34(-4.71%) |
Oct 17, 2018 | 27.87 | 28.56 | 27.59 | 28.42 | 41,791 | +0.49(+1.74%) |
Oct 16, 2018 | 27.85 | 28.42 | 27.42 | 27.94 | 39,725 | +0.30(+1.10%) |
Oct 15, 2018 | 27.62 | 28.03 | 27.09 | 27.63 | 72,533 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.55 | 27.63 | 86,394 | -0.24(-0.87%) |
Oct 11, 2018 | 29.15 | 29.16 | 27.69 | 27.87 | 100,433 | -1.30(-4.47%) |
Oct 10, 2018 | 29.59 | 29.84 | 29.17 | 29.17 | 78,645 | -0.46(-1.55%) |
Oct 09, 2018 | 29.58 | 30.18 | 29.54 | 29.63 | 56,415 | +0.02(+0.06%) |
Oct 08, 2018 | 29.61 | 29.92 | 29.25 | 29.62 | 72,775 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.60 | 29.11 | 29.74 | 41,529 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.20 | 30.11 | 30.29 | 58,755 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.27 | 30.30 | 30.49 | 61,443 | -0.22(-0.71%) |
Oct 02, 2018 | 30.66 | 30.92 | 30.43 | 30.70 | 58,619 | +0.08(+0.26%) |
Oct 01, 2018 | 30.91 | 31.25 | 30.62 | 30.62 | 63,218 | -0.23(-0.76%) |
Sep 28, 2018 | 30.70 | 31.33 | 30.69 | 30.86 | 45,900 | +0.10(+0.31%) |
Sep 27, 2018 | 30.40 | 30.92 | 30.24 | 30.76 | 51,850 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.20 | 30.37 | 30.43 | 59,803 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.08 | 30.25 | 30.74 | 82,168 | +0.16(+0.51%) |
Sep 24, 2018 | 31.01 | 31.09 | 30.38 | 30.58 | 57,973 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.98 | 29.82 | 30.83 | 246,300 | +0.25(+0.82%) |
Sep 20, 2018 | 30.64 | 31.29 | 30.43 | 30.58 | 68,985 | +0.16(+0.51%) |
Sep 19, 2018 | 30.12 | 30.81 | 29.88 | 30.42 | 111,306 | +0.24(+0.81%) |
Sep 18, 2018 | 30.11 | 30.52 | 29.86 | 30.18 | 71,756 | +0.19(+0.64%) |
Sep 17, 2018 | 30.73 | 31.24 | 29.93 | 29.99 | 79,409 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.98 | 30.30 | 30.72 | 53,033 | +0.23(+0.74%) |
Sep 13, 2018 | 30.22 | 30.65 | 29.99 | 30.49 | 44,235 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.33 | 29.46 | 30.18 | 88,914 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.70 | 29.57 | 29.63 | 87,923 | -1.29(-4.16%) |
Sep 10, 2018 | 31.60 | 31.78 | 30.82 | 30.92 | 33,209 | -0.57(-1.82%) |
Sep 07, 2018 | 31.70 | 31.79 | 31.10 | 31.49 | 49,006 | -0.31(-0.98%) |
Sep 06, 2018 | 32.16 | 32.41 | 31.68 | 31.81 | 72,934 | -0.37(-1.16%) |
Sep 05, 2018 | 33.07 | 33.13 | 32.07 | 32.18 | 43,664 | -0.77(-2.35%) |
Sep 04, 2018 | 34.06 | 34.06 | 32.75 | 32.95 | 101,359 | -1.30(-3.78%) |
Aug 31, 2018 | 34.25 | 34.25 | 34.25 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.90 | 33.90 | 32.56 | 33.05 | 69,235 | -0.98(-2.89%) |
Aug 29, 2018 | 33.43 | 34.12 | 33.37 | 34.03 | 56,291 | +0.57(+1.70%) |
Aug 28, 2018 | 33.37 | 33.86 | 33.14 | 33.46 | 35,722 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.70 | 33.08 | 33.29 | 58,745 | +0.09(+0.26%) |
Aug 24, 2018 | 32.83 | 33.79 | 32.72 | 33.20 | 77,162 | +0.37(+1.13%) |
Aug 23, 2018 | 33.62 | 33.82 | 32.62 | 32.83 | 60,049 | -0.92(-2.74%) |
Aug 22, 2018 | 33.56 | 34.03 | 33.28 | 33.76 | 50,958 | +0.07(+0.21%) |
Aug 21, 2018 | 33.11 | 33.98 | 33.11 | 33.69 | 65,152 | +0.56(+1.70%) |
Aug 20, 2018 | 33.03 | 33.56 | 32.98 | 33.12 | 46,435 | +0.21(+0.63%) |
Aug 17, 2018 | 32.66 | 33.02 | 32.24 | 32.92 | 56,454 | +0.28(+0.85%) |
Aug 16, 2018 | 32.26 | 33.05 | 32.22 | 32.64 | 53,613 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.26 | 32.50 | 101,747 | -1.23(-3.64%) |
Aug 14, 2018 | 34.40 | 34.45 | 33.26 | 33.73 | 80,435 | -0.07(-0.20%) |
Aug 13, 2018 | 34.27 | 34.62 | 33.67 | 33.80 | 69,491 | -0.59(-1.71%) |
Aug 10, 2018 | 34.24 | 35.46 | 34.08 | 34.39 | 72,766 | -0.08(-0.23%) |
Aug 09, 2018 | 34.43 | 34.93 | 33.95 | 34.46 | 44,317 | -0.07(-0.20%) |
Aug 08, 2018 | 35.01 | 35.66 | 34.17 | 34.53 | 73,657 | -0.60(-1.70%) |
Aug 07, 2018 | 35.57 | 36.65 | 35.05 | 35.13 | 74,075 | -0.51(-1.43%) |
Aug 06, 2018 | 35.50 | 36.50 | 35.35 | 35.64 | 74,848 | +0.11(+0.32%) |
Aug 03, 2018 | 34.87 | 36.35 | 34.62 | 35.53 | 70,452 | -0.38(-1.06%) |
Aug 02, 2018 | 35.95 | 36.63 | 35.41 | 35.91 | 65,164 | -0.28(-0.76%) |