Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.77 | 28.27 | 26.84 | 26.92 | 1,720,955 | -0.49(-1.80%) |
Oct 30, 2018 | 26.58 | 27.49 | 26.28 | 27.41 | 1,163,722 | +1.14(+4.33%) |
Oct 29, 2018 | 26.89 | 27.09 | 25.99 | 26.28 | 1,243,423 | -0.19(-0.73%) |
Oct 26, 2018 | 27.20 | 27.23 | 26.17 | 26.47 | 1,839,964 | -1.08(-3.92%) |
Oct 25, 2018 | 27.30 | 28.02 | 26.86 | 27.55 | 1,681,778 | +0.38(+1.42%) |
Oct 24, 2018 | 28.51 | 28.77 | 27.12 | 27.16 | 1,781,511 | -1.19(-4.19%) |
Oct 23, 2018 | 27.88 | 28.54 | 27.15 | 28.35 | 1,691,473 | -0.03(-0.12%) |
Oct 22, 2018 | 27.92 | 28.75 | 27.53 | 28.38 | 2,123,945 | +0.39(+1.40%) |
Oct 19, 2018 | 28.43 | 28.43 | 26.48 | 27.99 | 2,982,901 | +0.91(+3.37%) |
Oct 18, 2018 | 27.81 | 27.81 | 26.99 | 27.08 | 2,023,988 | -0.81(-2.91%) |
Oct 17, 2018 | 28.30 | 28.61 | 27.13 | 27.89 | 1,409,316 | -0.23(-0.80%) |
Oct 16, 2018 | 27.72 | 28.27 | 27.50 | 28.12 | 1,686,046 | +0.74(+2.69%) |
Oct 15, 2018 | 26.95 | 27.53 | 26.62 | 27.38 | 1,424,130 | +0.43(+1.61%) |
Oct 12, 2018 | 27.57 | 27.57 | 26.79 | 26.94 | 1,418,926 | -0.19(-0.71%) |
Oct 11, 2018 | 27.66 | 28.07 | 27.03 | 27.14 | 1,108,058 | -0.50(-1.82%) |
Oct 10, 2018 | 28.41 | 28.59 | 27.58 | 27.64 | 975,958 | -0.84(-2.97%) |
Oct 09, 2018 | 28.63 | 29.23 | 28.42 | 28.48 | 919,606 | -0.14(-0.50%) |
Oct 08, 2018 | 28.52 | 28.72 | 28.15 | 28.63 | 560,121 | +0.07(+0.23%) |
Oct 05, 2018 | 28.25 | 28.98 | 27.93 | 28.56 | 1,934,312 | -0.78(-2.65%) |
Oct 04, 2018 | 29.75 | 29.76 | 29.14 | 29.34 | 732,345 | -0.41(-1.38%) |
Oct 03, 2018 | 29.39 | 29.90 | 29.28 | 29.75 | 824,114 | +0.45(+1.54%) |
Oct 02, 2018 | 30.06 | 30.06 | 29.25 | 29.29 | 869,775 | -0.57(-1.90%) |
Oct 01, 2018 | 29.81 | 30.01 | 29.55 | 29.86 | 918,753 | +0.30(+1.02%) |
Sep 28, 2018 | 29.39 | 29.69 | 29.19 | 29.56 | 818,399 | +0.03(+0.11%) |
Sep 27, 2018 | 29.74 | 30.03 | 29.40 | 29.53 | 899,233 | +0.04(+0.14%) |
Sep 26, 2018 | 29.28 | 29.90 | 29.15 | 29.49 | 688,673 | +0.17(+0.57%) |
Sep 25, 2018 | 29.57 | 29.61 | 29.11 | 29.32 | 1,305,081 | -0.08(-0.28%) |
Sep 24, 2018 | 29.57 | 29.82 | 29.11 | 29.40 | 978,245 | -0.29(-0.98%) |
Sep 21, 2018 | 30.49 | 30.65 | 29.61 | 29.70 | 1,888,052 | -0.83(-2.73%) |
Sep 20, 2018 | 30.86 | 30.99 | 30.45 | 30.53 | 708,220 | -0.17(-0.54%) |
Sep 19, 2018 | 30.82 | 30.99 | 30.24 | 30.70 | 789,626 | -0.04(-0.14%) |
Sep 18, 2018 | 30.53 | 30.99 | 30.20 | 30.74 | 843,571 | +0.21(+0.68%) |
Sep 17, 2018 | 34.03 | 34.03 | 30.07 | 30.53 | 1,050,711 | -0.92(-2.92%) |
Sep 14, 2018 | 31.24 | 31.95 | 31.16 | 31.45 | 669,671 | +0.13(+0.40%) |
Sep 13, 2018 | 32.20 | 32.78 | 31.09 | 31.32 | 1,122,889 | -0.88(-2.72%) |
Sep 12, 2018 | 32.57 | 32.57 | 31.66 | 32.20 | 799,835 | -0.17(-0.52%) |
Sep 11, 2018 | 33.70 | 33.91 | 32.24 | 32.36 | 1,480,470 | -1.54(-4.55%) |
Sep 10, 2018 | 31.28 | 33.97 | 31.07 | 33.91 | 2,929,025 | +2.84(+9.13%) |
Sep 07, 2018 | 31.07 | 31.57 | 30.74 | 31.07 | 645,574 | -0.08(-0.27%) |
Sep 06, 2018 | 31.11 | 31.28 | 30.80 | 31.16 | 701,408 | +0.04(+0.13%) |
Sep 05, 2018 | 30.40 | 31.16 | 30.24 | 31.11 | 570,019 | +0.63(+2.05%) |
Sep 04, 2018 | 30.86 | 30.86 | 30.26 | 30.49 | 640,193 | -0.42(-1.35%) |
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 30.90 | 31.20 | 30.78 | 30.82 | 648,568 | -0.04(-0.14%) |
Aug 29, 2018 | 30.78 | 30.95 | 30.35 | 30.86 | 904,760 | +0.25(+0.82%) |
Aug 28, 2018 | 31.16 | 31.24 | 30.45 | 30.61 | 849,996 | -0.38(-1.21%) |
Aug 27, 2018 | 30.78 | 31.20 | 30.78 | 30.99 | 1,038,359 | +0.29(+0.95%) |
Aug 24, 2018 | 31.07 | 31.20 | 30.61 | 30.70 | 772,891 | -0.21(-0.67%) |
Aug 23, 2018 | 30.99 | 31.16 | 30.61 | 30.90 | 629,828 | -0.08(-0.27%) |
Aug 22, 2018 | 30.78 | 31.11 | 30.74 | 30.99 | 997,180 | +0.17(+0.54%) |
Aug 21, 2018 | 30.65 | 31.45 | 30.40 | 30.82 | 1,093,240 | +0.08(+0.27%) |
Aug 20, 2018 | 30.65 | 30.81 | 30.21 | 30.74 | 1,199,116 | +0.17(+0.55%) |
Aug 17, 2018 | 30.65 | 30.74 | 30.09 | 30.57 | 1,692,641 | -0.13(-0.41%) |
Aug 16, 2018 | 30.86 | 31.22 | 30.63 | 30.70 | 505,555 | +0.04(+0.14%) |
Aug 15, 2018 | 30.65 | 31.03 | 30.03 | 30.65 | 788,465 | -0.17(-0.54%) |
Aug 14, 2018 | 31.07 | 31.28 | 30.78 | 30.82 | 614,366 | -0.13(-0.40%) |
Aug 13, 2018 | 30.86 | 31.11 | 30.57 | 30.95 | 532,049 | +0.00(+0.00%) |
Aug 10, 2018 | 30.78 | 31.24 | 30.49 | 30.95 | 732,011 | +0.04(+0.13%) |
Aug 09, 2018 | 30.70 | 31.05 | 30.36 | 30.90 | 553,926 | +0.25(+0.82%) |
Aug 08, 2018 | 30.49 | 30.78 | 30.18 | 30.65 | 554,458 | +0.13(+0.41%) |
Aug 07, 2018 | 30.32 | 30.63 | 30.12 | 30.53 | 1,342,900 | +0.33(+1.10%) |
Aug 06, 2018 | 30.11 | 30.28 | 29.70 | 30.20 | 2,076,334 | -0.04(-0.14%) |
Aug 03, 2018 | 31.49 | 31.53 | 30.15 | 30.24 | 1,786,869 | -1.29(-4.10%) |
Aug 02, 2018 | 31.07 | 31.74 | 30.84 | 31.53 | 880,384 | +0.29(+0.93%) |