Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.34 | 27.51 | 27.17 | 27.20 | 827,262 | +0.15(+0.54%) |
Oct 30, 2018 | 26.55 | 27.11 | 26.55 | 27.05 | 371,490 | +0.49(+1.83%) |
Oct 29, 2018 | 27.02 | 27.25 | 26.26 | 26.57 | 425,434 | -0.13(-0.48%) |
Oct 26, 2018 | 26.69 | 27.02 | 26.22 | 26.69 | 772,249 | -0.30(-1.12%) |
Oct 25, 2018 | 26.57 | 27.14 | 26.57 | 27.00 | 877,293 | +0.57(+2.15%) |
Oct 24, 2018 | 27.45 | 27.50 | 26.43 | 26.43 | 574,647 | -1.04(-3.80%) |
Oct 23, 2018 | 27.47 | 27.66 | 26.95 | 27.47 | 665,296 | -0.20(-0.73%) |
Oct 22, 2018 | 27.89 | 27.94 | 27.62 | 27.67 | 218,180 | -0.09(-0.33%) |
Oct 19, 2018 | 28.10 | 28.28 | 27.69 | 27.77 | 257,270 | -0.30(-1.08%) |
Oct 18, 2018 | 28.49 | 28.49 | 27.97 | 28.07 | 134,197 | -0.50(-1.76%) |
Oct 17, 2018 | 28.58 | 28.62 | 28.25 | 28.57 | 311,977 | -0.10(-0.35%) |
Oct 16, 2018 | 28.11 | 28.72 | 27.93 | 28.67 | 768,189 | +0.72(+2.59%) |
Oct 15, 2018 | 27.76 | 28.12 | 27.68 | 27.95 | 185,936 | +0.12(+0.43%) |
Oct 12, 2018 | 28.14 | 28.18 | 27.54 | 27.83 | 511,593 | +0.07(+0.26%) |
Oct 11, 2018 | 28.19 | 28.42 | 27.76 | 27.76 | 426,325 | -0.60(-2.10%) |
Oct 10, 2018 | 29.05 | 29.08 | 28.31 | 28.35 | 434,759 | -0.79(-2.70%) |
Oct 09, 2018 | 29.21 | 29.41 | 29.13 | 29.14 | 1,453,972 | -0.12(-0.41%) |
Oct 08, 2018 | 29.30 | 29.36 | 29.04 | 29.26 | 250,768 | -0.05(-0.19%) |
Oct 05, 2018 | 29.63 | 29.66 | 29.09 | 29.31 | 3,954,173 | -0.29(-0.99%) |
Oct 04, 2018 | 29.92 | 29.92 | 29.51 | 29.61 | 204,343 | -0.38(-1.28%) |
Oct 03, 2018 | 29.88 | 30.13 | 29.77 | 29.99 | 359,360 | +0.22(+0.74%) |
Oct 02, 2018 | 30.03 | 30.10 | 29.70 | 29.77 | 493,936 | -0.28(-0.94%) |
Oct 01, 2018 | 30.56 | 30.56 | 29.96 | 30.06 | 1,311,890 | -0.38(-1.26%) |
Sep 28, 2018 | 30.21 | 30.50 | 30.18 | 30.44 | 146,653 | +0.10(+0.33%) |
Sep 27, 2018 | 30.38 | 30.45 | 30.29 | 30.34 | 421,703 | +0.01(+0.03%) |
Sep 26, 2018 | 30.65 | 30.65 | 30.30 | 30.33 | 201,062 | -0.28(-0.93%) |
Sep 25, 2018 | 30.62 | 30.69 | 30.58 | 30.61 | 226,263 | +0.09(+0.30%) |
Sep 24, 2018 | 30.67 | 30.67 | 30.41 | 30.52 | 357,366 | -0.16(-0.51%) |
Sep 21, 2018 | 30.90 | 30.93 | 30.63 | 30.68 | 182,033 | -0.14(-0.45%) |
Sep 20, 2018 | 30.65 | 30.82 | 30.60 | 30.82 | 157,976 | +0.27(+0.90%) |
Sep 19, 2018 | 30.66 | 30.80 | 30.44 | 30.54 | 174,323 | -0.12(-0.39%) |
Sep 18, 2018 | 30.60 | 30.73 | 30.55 | 30.66 | 244,803 | +0.14(+0.45%) |
Sep 17, 2018 | 30.90 | 30.90 | 30.50 | 30.53 | 255,073 | -0.32(-1.03%) |
Sep 14, 2018 | 30.74 | 30.94 | 30.70 | 30.84 | 687,811 | +0.10(+0.33%) |
Sep 13, 2018 | 30.86 | 30.89 | 30.67 | 30.74 | 172,152 | +0.00(+0.00%) |
Sep 12, 2018 | 30.74 | 30.80 | 30.50 | 30.74 | 265,221 | -0.04(-0.12%) |
Sep 11, 2018 | 30.70 | 30.87 | 30.61 | 30.78 | 358,160 | +0.04(+0.12%) |
Sep 10, 2018 | 30.81 | 30.84 | 30.65 | 30.74 | 485,960 | +0.11(+0.36%) |
Sep 07, 2018 | 30.59 | 30.84 | 30.53 | 30.63 | 468,409 | -0.07(-0.24%) |
Sep 06, 2018 | 30.98 | 30.98 | 30.67 | 30.71 | 196,722 | -0.21(-0.68%) |
Sep 05, 2018 | 30.97 | 30.97 | 30.66 | 30.92 | 142,272 | -0.07(-0.24%) |
Sep 04, 2018 | 31.05 | 31.12 | 30.79 | 30.99 | 337,276 | -0.11(-0.36%) |
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.12(+0.39%) | |
Aug 30, 2018 | 31.01 | 31.15 | 30.92 | 30.98 | 351,763 | -0.08(-0.26%) |
Aug 29, 2018 | 30.99 | 31.11 | 30.88 | 31.06 | 346,532 | +0.10(+0.32%) |
Aug 28, 2018 | 31.00 | 31.03 | 30.82 | 30.96 | 399,835 | +0.03(+0.09%) |
Aug 27, 2018 | 30.94 | 31.10 | 30.89 | 30.94 | 221,436 | +0.08(+0.27%) |
Aug 24, 2018 | 30.79 | 30.90 | 30.76 | 30.85 | 579,590 | +0.14(+0.45%) |
Aug 23, 2018 | 30.78 | 30.84 | 30.63 | 30.72 | 140,008 | -0.08(-0.27%) |
Aug 22, 2018 | 30.72 | 30.87 | 30.68 | 30.80 | 176,124 | +0.06(+0.21%) |
Aug 21, 2018 | 30.46 | 30.83 | 30.44 | 30.74 | 235,786 | +0.34(+1.11%) |
Aug 20, 2018 | 30.41 | 30.46 | 30.23 | 30.40 | 299,820 | +0.08(+0.27%) |
Aug 17, 2018 | 30.15 | 30.33 | 30.06 | 30.32 | 254,818 | +0.16(+0.51%) |
Aug 16, 2018 | 30.03 | 30.26 | 30.00 | 30.16 | 312,374 | +0.26(+0.88%) |
Aug 15, 2018 | 30.18 | 30.18 | 29.70 | 29.90 | 6,542,239 | -0.36(-1.21%) |
Aug 14, 2018 | 30.02 | 30.30 | 30.02 | 30.26 | 140,591 | +0.34(+1.13%) |
Aug 13, 2018 | 30.17 | 30.19 | 29.84 | 29.92 | 133,013 | -0.20(-0.67%) |
Aug 10, 2018 | 30.05 | 30.31 | 30.05 | 30.12 | 172,254 | -0.10(-0.33%) |
Aug 09, 2018 | 30.16 | 30.34 | 30.16 | 30.22 | 226,428 | +0.06(+0.21%) |
Aug 08, 2018 | 30.24 | 30.24 | 29.99 | 30.16 | 192,662 | -0.05(-0.15%) |
Aug 07, 2018 | 30.30 | 30.34 | 30.19 | 30.21 | 208,387 | +0.05(+0.18%) |
Aug 06, 2018 | 29.98 | 30.17 | 29.90 | 30.15 | 117,022 | +0.23(+0.76%) |
Aug 03, 2018 | 30.07 | 30.15 | 29.83 | 29.92 | 194,622 | -0.13(-0.42%) |
Aug 02, 2018 | 29.66 | 30.06 | 29.66 | 30.05 | 242,083 | +0.26(+0.89%) |