Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.02 | 29.05 | 27.83 | 28.23 | 215,708 | +0.34(+1.21%) |
Oct 30, 2018 | 28.04 | 28.67 | 27.74 | 27.89 | 159,903 | -0.16(-0.56%) |
Oct 29, 2018 | 29.08 | 29.29 | 27.89 | 28.05 | 137,463 | -0.78(-2.72%) |
Oct 26, 2018 | 28.70 | 28.83 | 28.08 | 28.83 | 141,580 | +0.13(+0.46%) |
Oct 25, 2018 | 27.98 | 28.85 | 27.98 | 28.70 | 121,121 | +1.00(+3.60%) |
Oct 24, 2018 | 28.85 | 29.12 | 27.70 | 27.70 | 207,308 | -1.15(-3.99%) |
Oct 23, 2018 | 28.83 | 29.29 | 28.05 | 28.85 | 187,555 | -0.23(-0.78%) |
Oct 22, 2018 | 28.71 | 29.26 | 28.58 | 29.08 | 150,756 | +0.78(+2.74%) |
Oct 19, 2018 | 28.85 | 29.15 | 28.30 | 28.30 | 99,882 | -0.54(-1.86%) |
Oct 18, 2018 | 28.70 | 29.50 | 28.29 | 28.84 | 134,688 | +0.10(+0.36%) |
Oct 17, 2018 | 28.92 | 29.08 | 28.47 | 28.74 | 153,910 | -0.18(-0.61%) |
Oct 16, 2018 | 28.42 | 29.07 | 28.40 | 28.92 | 162,839 | +0.64(+2.25%) |
Oct 15, 2018 | 28.09 | 28.60 | 27.85 | 28.28 | 196,438 | +0.32(+1.14%) |
Oct 12, 2018 | 27.59 | 28.00 | 26.88 | 27.96 | 296,979 | +1.25(+4.69%) |
Oct 11, 2018 | 26.95 | 27.26 | 26.32 | 26.71 | 444,557 | -0.36(-1.33%) |
Oct 10, 2018 | 27.93 | 28.05 | 26.86 | 27.07 | 269,975 | -0.86(-3.09%) |
Oct 09, 2018 | 27.95 | 28.05 | 27.67 | 27.93 | 90,439 | -0.10(-0.37%) |
Oct 08, 2018 | 28.00 | 28.42 | 27.64 | 28.03 | 117,557 | -0.06(-0.21%) |
Oct 05, 2018 | 28.47 | 28.78 | 27.91 | 28.09 | 223,280 | -0.47(-1.66%) |
Oct 04, 2018 | 28.73 | 29.01 | 28.41 | 28.56 | 127,371 | -0.31(-1.07%) |
Oct 03, 2018 | 28.59 | 29.18 | 28.59 | 28.87 | 145,849 | +0.24(+0.82%) |
Oct 02, 2018 | 29.18 | 29.28 | 28.55 | 28.64 | 152,691 | -0.56(-1.91%) |
Oct 01, 2018 | 29.27 | 29.39 | 28.88 | 29.20 | 144,959 | +0.02(+0.09%) |
Sep 28, 2018 | 28.98 | 29.45 | 28.98 | 29.17 | 200,249 | +0.19(+0.67%) |
Sep 27, 2018 | 28.65 | 28.98 | 28.61 | 28.98 | 133,216 | +0.47(+1.65%) |
Sep 26, 2018 | 29.37 | 29.57 | 28.51 | 28.51 | 191,426 | -0.82(-2.79%) |
Sep 25, 2018 | 28.46 | 29.32 | 28.31 | 29.32 | 230,710 | +0.96(+3.37%) |
Sep 24, 2018 | 28.39 | 28.40 | 28.09 | 28.37 | 137,813 | -0.00(-0.01%) |
Sep 21, 2018 | 28.09 | 28.39 | 28.05 | 28.37 | 173,823 | +0.36(+1.30%) |
Sep 20, 2018 | 27.94 | 28.10 | 27.59 | 28.01 | 189,051 | +0.11(+0.40%) |
Sep 19, 2018 | 27.60 | 28.00 | 27.50 | 27.90 | 186,321 | +0.59(+2.16%) |
Sep 18, 2018 | 27.84 | 28.15 | 27.02 | 27.31 | 351,400 | -0.51(-1.82%) |
Sep 17, 2018 | 28.28 | 28.59 | 27.80 | 27.81 | 265,647 | -0.45(-1.58%) |
Sep 14, 2018 | 27.95 | 28.27 | 27.93 | 28.26 | 197,824 | +0.49(+1.75%) |
Sep 13, 2018 | 27.95 | 28.46 | 27.74 | 27.77 | 233,207 | -0.06(-0.22%) |
Sep 12, 2018 | 27.07 | 27.93 | 27.07 | 27.83 | 258,932 | +0.92(+3.40%) |
Sep 11, 2018 | 27.25 | 27.48 | 26.84 | 26.92 | 312,104 | -0.19(-0.68%) |
Sep 10, 2018 | 26.07 | 27.21 | 25.66 | 27.10 | 461,726 | +0.97(+3.69%) |
Sep 07, 2018 | 27.01 | 27.09 | 25.99 | 26.14 | 1,272,769 | -0.82(-3.03%) |
Sep 06, 2018 | 27.64 | 27.88 | 26.94 | 26.96 | 821,503 | -0.72(-2.61%) |
Sep 05, 2018 | 30.11 | 30.14 | 27.11 | 27.68 | 1,566,040 | -2.48(-8.22%) |
Sep 04, 2018 | 31.68 | 31.73 | 29.39 | 30.16 | 899,106 | -1.53(-4.82%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.50(-1.54%) | |
Aug 30, 2018 | 32.13 | 32.36 | 31.96 | 32.18 | 113,562 | +0.11(+0.35%) |
Aug 29, 2018 | 32.01 | 32.11 | 31.81 | 32.07 | 173,108 | +0.30(+0.95%) |
Aug 28, 2018 | 32.01 | 32.09 | 31.77 | 31.77 | 94,405 | -0.19(-0.59%) |
Aug 27, 2018 | 31.89 | 32.27 | 31.76 | 31.96 | 204,624 | +0.19(+0.60%) |
Aug 24, 2018 | 31.68 | 31.90 | 31.59 | 31.77 | 138,913 | +0.15(+0.48%) |
Aug 23, 2018 | 31.74 | 31.84 | 31.49 | 31.61 | 193,444 | -0.12(-0.38%) |
Aug 22, 2018 | 31.89 | 32.18 | 31.56 | 31.73 | 192,083 | -0.15(-0.48%) |
Aug 21, 2018 | 32.16 | 32.34 | 31.84 | 31.89 | 259,637 | -0.40(-1.25%) |
Aug 20, 2018 | 32.85 | 32.85 | 32.11 | 32.29 | 309,234 | -0.44(-1.34%) |
Aug 17, 2018 | 32.88 | 32.88 | 32.38 | 32.73 | 137,216 | -0.06(-0.18%) |
Aug 16, 2018 | 32.58 | 32.81 | 32.49 | 32.78 | 210,729 | +0.39(+1.20%) |
Aug 15, 2018 | 32.38 | 32.45 | 31.99 | 32.40 | 185,831 | -0.10(-0.32%) |
Aug 14, 2018 | 31.86 | 32.57 | 31.86 | 32.50 | 209,633 | +0.68(+2.15%) |
Aug 13, 2018 | 31.49 | 32.05 | 31.49 | 31.82 | 243,079 | +0.32(+1.01%) |
Aug 10, 2018 | 32.07 | 32.19 | 31.45 | 31.50 | 438,317 | -0.80(-2.48%) |
Aug 09, 2018 | 32.67 | 32.67 | 32.12 | 32.30 | 513,070 | -0.11(-0.34%) |
Aug 08, 2018 | 32.41 | 32.68 | 32.04 | 32.41 | 381,127 | +0.15(+0.45%) |
Aug 07, 2018 | 32.60 | 33.04 | 32.22 | 32.26 | 607,082 | -0.02(-0.05%) |
Aug 06, 2018 | 31.87 | 32.28 | 31.68 | 32.28 | 331,200 | +0.61(+1.91%) |
Aug 03, 2018 | 31.95 | 31.95 | 31.58 | 31.67 | 269,909 | -0.01(-0.03%) |
Aug 02, 2018 | 31.40 | 31.93 | 31.21 | 31.68 | 380,113 | +0.61(+1.97%) |