Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.06 | 25.45 | 25.00 | 25.17 | 55,671 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.42 | 24.63 | 24.79 | 64,702 | -0.45(-1.79%) |
Oct 29, 2018 | 25.85 | 26.55 | 24.95 | 25.24 | 67,178 | -0.24(-0.96%) |
Oct 26, 2018 | 24.74 | 25.66 | 24.41 | 25.48 | 71,803 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.36 | 24.40 | 25.07 | 86,856 | +0.40(+1.62%) |
Oct 24, 2018 | 26.11 | 26.29 | 24.59 | 24.67 | 91,350 | -1.42(-5.43%) |
Oct 23, 2018 | 25.74 | 26.25 | 25.37 | 26.09 | 111,584 | -0.03(-0.13%) |
Oct 22, 2018 | 26.47 | 26.88 | 25.91 | 26.12 | 101,250 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.44 | 102,181 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.08 | 62,972 | -1.34(-4.71%) |
Oct 17, 2018 | 27.86 | 28.55 | 27.58 | 28.42 | 41,802 | +0.49(+1.74%) |
Oct 16, 2018 | 27.84 | 28.41 | 27.41 | 27.93 | 39,735 | +0.30(+1.10%) |
Oct 15, 2018 | 27.61 | 28.03 | 27.08 | 27.63 | 72,552 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.54 | 27.62 | 86,417 | -0.24(-0.87%) |
Oct 11, 2018 | 29.14 | 29.15 | 27.68 | 27.86 | 100,459 | -1.30(-4.47%) |
Oct 10, 2018 | 29.58 | 29.83 | 29.16 | 29.16 | 78,666 | -0.46(-1.55%) |
Oct 09, 2018 | 29.57 | 30.17 | 29.53 | 29.63 | 56,430 | +0.02(+0.06%) |
Oct 08, 2018 | 29.60 | 29.92 | 29.24 | 29.61 | 72,794 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.59 | 29.10 | 29.73 | 41,540 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.19 | 30.10 | 30.29 | 58,770 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.26 | 30.29 | 30.48 | 61,459 | -0.22(-0.71%) |
Oct 02, 2018 | 30.65 | 30.92 | 30.43 | 30.69 | 58,634 | +0.08(+0.26%) |
Oct 01, 2018 | 30.90 | 31.24 | 30.61 | 30.62 | 63,235 | -0.23(-0.76%) |
Sep 28, 2018 | 30.69 | 31.32 | 30.69 | 30.85 | 45,912 | +0.10(+0.31%) |
Sep 27, 2018 | 30.39 | 30.91 | 30.23 | 30.76 | 51,864 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.19 | 30.36 | 30.43 | 59,818 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.07 | 30.24 | 30.73 | 82,189 | +0.16(+0.51%) |
Sep 24, 2018 | 31.00 | 31.09 | 30.37 | 30.57 | 57,988 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.97 | 29.82 | 30.82 | 246,363 | +0.25(+0.82%) |
Sep 20, 2018 | 30.63 | 31.29 | 30.43 | 30.57 | 69,003 | +0.16(+0.51%) |
Sep 19, 2018 | 30.11 | 30.80 | 29.87 | 30.42 | 111,335 | +0.24(+0.81%) |
Sep 18, 2018 | 30.10 | 30.51 | 29.85 | 30.17 | 71,774 | +0.19(+0.64%) |
Sep 17, 2018 | 30.72 | 31.23 | 29.92 | 29.98 | 79,430 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.97 | 30.29 | 30.71 | 53,047 | +0.23(+0.74%) |
Sep 13, 2018 | 30.21 | 30.64 | 29.98 | 30.49 | 44,246 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.32 | 29.45 | 30.17 | 88,937 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.69 | 29.56 | 29.63 | 87,946 | -1.29(-4.16%) |
Sep 10, 2018 | 31.59 | 31.77 | 30.81 | 30.91 | 33,218 | -0.57(-1.82%) |
Sep 07, 2018 | 31.69 | 31.78 | 31.09 | 31.49 | 49,019 | -0.31(-0.98%) |
Sep 06, 2018 | 32.15 | 32.40 | 31.67 | 31.80 | 72,952 | -0.37(-1.16%) |
Sep 05, 2018 | 33.06 | 33.12 | 32.06 | 32.17 | 43,675 | -0.77(-2.35%) |
Sep 04, 2018 | 34.05 | 34.05 | 32.75 | 32.95 | 101,385 | -1.29(-3.78%) |
Aug 31, 2018 | 34.24 | 34.24 | 34.24 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.89 | 33.89 | 32.55 | 33.04 | 69,253 | -0.98(-2.89%) |
Aug 29, 2018 | 33.42 | 34.11 | 33.36 | 34.02 | 56,306 | +0.57(+1.70%) |
Aug 28, 2018 | 33.36 | 33.85 | 33.13 | 33.45 | 35,731 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.69 | 33.07 | 33.28 | 58,760 | +0.09(+0.26%) |
Aug 24, 2018 | 32.82 | 33.78 | 32.71 | 33.19 | 77,182 | +0.37(+1.13%) |
Aug 23, 2018 | 33.61 | 33.81 | 32.61 | 32.82 | 60,064 | -0.92(-2.74%) |
Aug 22, 2018 | 33.55 | 34.02 | 33.27 | 33.75 | 50,971 | +0.07(+0.21%) |
Aug 21, 2018 | 33.10 | 33.97 | 33.10 | 33.68 | 65,168 | +0.56(+1.70%) |
Aug 20, 2018 | 33.02 | 33.56 | 32.97 | 33.12 | 46,447 | +0.21(+0.63%) |
Aug 17, 2018 | 32.65 | 33.01 | 32.23 | 32.91 | 56,469 | +0.28(+0.85%) |
Aug 16, 2018 | 32.25 | 33.05 | 32.21 | 32.63 | 53,627 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.25 | 32.49 | 101,773 | -1.23(-3.64%) |
Aug 14, 2018 | 34.39 | 34.44 | 33.25 | 33.72 | 80,456 | -0.07(-0.20%) |
Aug 13, 2018 | 34.26 | 34.61 | 33.66 | 33.79 | 69,509 | -0.59(-1.71%) |
Aug 10, 2018 | 34.23 | 35.45 | 34.07 | 34.38 | 72,785 | -0.08(-0.23%) |
Aug 09, 2018 | 34.42 | 34.92 | 33.94 | 34.45 | 44,328 | -0.07(-0.20%) |
Aug 08, 2018 | 35.00 | 35.65 | 34.16 | 34.52 | 73,676 | -0.60(-1.70%) |
Aug 07, 2018 | 35.56 | 36.64 | 35.04 | 35.12 | 74,094 | -0.51(-1.43%) |
Aug 06, 2018 | 35.49 | 36.49 | 35.34 | 35.63 | 74,868 | +0.11(+0.32%) |
Aug 03, 2018 | 34.86 | 36.34 | 34.61 | 35.52 | 70,471 | -0.38(-1.06%) |
Aug 02, 2018 | 35.94 | 36.62 | 35.40 | 35.90 | 65,181 | -0.28(-0.76%) |