Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.89 | 25.88 | 25.60 | 25.66 | 20,268 | +0.00(+0.00%) |
Oct 30, 2018 | 25.57 | 26.01 | 25.57 | 25.66 | 12,185 | -0.15(-0.58%) |
Oct 29, 2018 | 26.37 | 26.37 | 25.81 | 25.81 | 8,655 | -0.18(-0.69%) |
Oct 26, 2018 | 25.60 | 26.10 | 25.60 | 25.98 | 7,880 | -0.12(-0.46%) |
Oct 25, 2018 | 26.31 | 26.61 | 25.98 | 26.10 | 27,221 | -0.12(-0.45%) |
Oct 24, 2018 | 27.08 | 27.25 | 26.22 | 26.22 | 55,216 | -0.95(-3.50%) |
Oct 23, 2018 | 27.44 | 27.91 | 26.93 | 27.17 | 11,498 | -0.50(-1.82%) |
Oct 22, 2018 | 27.74 | 27.97 | 27.59 | 27.68 | 11,333 | -0.06(-0.21%) |
Oct 19, 2018 | 28.00 | 28.12 | 27.71 | 27.74 | 4,478 | -0.15(-0.53%) |
Oct 18, 2018 | 28.21 | 28.21 | 27.77 | 27.88 | 8,913 | -0.48(-1.68%) |
Oct 17, 2018 | 28.30 | 28.54 | 28.27 | 28.36 | 4,135 | -0.06(-0.21%) |
Oct 16, 2018 | 27.77 | 28.51 | 27.77 | 28.42 | 4,272 | +0.68(+2.46%) |
Oct 15, 2018 | 28.00 | 28.00 | 27.71 | 27.74 | 4,900 | -0.36(-1.27%) |
Oct 12, 2018 | 28.45 | 28.45 | 27.91 | 28.09 | 20,575 | +0.33(+1.18%) |
Oct 11, 2018 | 27.97 | 28.21 | 27.71 | 27.77 | 12,815 | -0.39(-1.37%) |
Oct 10, 2018 | 28.95 | 28.95 | 28.09 | 28.15 | 20,306 | -0.83(-2.87%) |
Oct 09, 2018 | 28.63 | 29.01 | 28.63 | 28.98 | 178,826 | +0.06(+0.21%) |
Oct 08, 2018 | 28.95 | 29.16 | 28.80 | 28.92 | 24,666 | -0.15(-0.51%) |
Oct 05, 2018 | 29.40 | 29.58 | 29.04 | 29.07 | 57,584 | -0.39(-1.31%) |
Oct 04, 2018 | 29.70 | 29.70 | 29.22 | 29.46 | 39,908 | -0.27(-0.90%) |
Oct 03, 2018 | 29.70 | 29.96 | 29.52 | 29.73 | 57,541 | +0.09(+0.30%) |
Oct 02, 2018 | 29.61 | 29.96 | 29.43 | 29.64 | 20,470 | -0.09(-0.30%) |
Oct 01, 2018 | 29.58 | 29.96 | 29.58 | 29.73 | 15,962 | +0.03(+0.10%) |
Sep 28, 2018 | 29.43 | 29.78 | 29.37 | 29.70 | 11,516 | +0.15(+0.50%) |
Sep 27, 2018 | 29.43 | 29.61 | 29.43 | 29.55 | 6,879 | +0.21(+0.71%) |
Sep 26, 2018 | 29.34 | 29.52 | 29.18 | 29.34 | 33,814 | +0.00(+0.00%) |
Sep 25, 2018 | 29.22 | 29.55 | 29.19 | 29.34 | 26,942 | +0.03(+0.10%) |
Sep 24, 2018 | 29.28 | 29.61 | 29.22 | 29.31 | 31,167 | +0.06(+0.20%) |
Sep 21, 2018 | 29.52 | 29.52 | 29.19 | 29.25 | 27,478 | -0.24(-0.81%) |
Sep 20, 2018 | 29.31 | 29.52 | 29.07 | 29.49 | 27,694 | +0.39(+1.33%) |
Sep 19, 2018 | 29.28 | 29.46 | 29.07 | 29.10 | 12,406 | -0.15(-0.51%) |
Sep 18, 2018 | 29.25 | 29.37 | 29.16 | 29.25 | 39,298 | +0.21(+0.72%) |
Sep 17, 2018 | 29.04 | 29.22 | 28.89 | 29.04 | 8,368 | +0.15(+0.51%) |
Sep 14, 2018 | 29.07 | 29.19 | 28.54 | 28.89 | 15,322 | -0.12(-0.41%) |
Sep 13, 2018 | 29.25 | 29.49 | 29.01 | 29.01 | 84,618 | +0.12(+0.41%) |
Sep 12, 2018 | 28.03 | 29.13 | 28.03 | 28.89 | 44,484 | +0.95(+3.40%) |
Sep 11, 2018 | 27.77 | 28.00 | 27.53 | 27.94 | 55,792 | +0.06(+0.21%) |
Sep 10, 2018 | 28.09 | 28.24 | 27.82 | 27.88 | 48,280 | -0.24(-0.84%) |
Sep 07, 2018 | 28.03 | 28.39 | 27.94 | 28.12 | 24,077 | +0.03(+0.11%) |
Sep 06, 2018 | 28.54 | 28.72 | 28.03 | 28.09 | 16,023 | -0.42(-1.46%) |
Sep 05, 2018 | 28.75 | 28.75 | 28.48 | 28.51 | 10,171 | -0.24(-0.83%) |
Sep 04, 2018 | 29.13 | 29.21 | 28.42 | 28.75 | 54,393 | -0.71(-2.42%) |
Aug 31, 2018 | 29.46 | 29.46 | 29.46 | 0 | -0.15(-0.50%) | |
Aug 30, 2018 | 29.78 | 29.81 | 29.58 | 29.61 | 18,529 | -0.48(-1.58%) |
Aug 29, 2018 | 30.44 | 30.44 | 30.02 | 30.08 | 12,633 | -0.48(-1.55%) |
Aug 28, 2018 | 30.68 | 30.68 | 30.38 | 30.56 | 1,736 | -0.09(-0.29%) |
Aug 27, 2018 | 30.71 | 30.97 | 30.56 | 30.65 | 18,194 | +0.27(+0.88%) |
Aug 24, 2018 | 29.96 | 30.44 | 29.96 | 30.38 | 30,543 | +0.45(+1.49%) |
Aug 23, 2018 | 30.23 | 30.23 | 29.87 | 29.93 | 13,208 | -0.30(-0.98%) |
Aug 22, 2018 | 29.81 | 30.41 | 29.81 | 30.23 | 57,729 | +0.30(+0.99%) |
Aug 21, 2018 | 29.40 | 30.10 | 29.40 | 29.93 | 38,598 | +0.56(+1.92%) |
Aug 20, 2018 | 29.34 | 29.50 | 29.28 | 29.37 | 9,260 | -0.12(-0.40%) |
Aug 17, 2018 | 29.34 | 29.55 | 29.34 | 29.49 | 31,654 | -0.03(-0.10%) |
Aug 16, 2018 | 29.16 | 29.64 | 29.16 | 29.52 | 38,144 | +0.62(+2.16%) |
Aug 15, 2018 | 29.19 | 29.19 | 28.83 | 28.89 | 27,176 | -0.53(-1.82%) |
Aug 14, 2018 | 29.67 | 29.87 | 29.40 | 29.43 | 40,866 | +0.03(+0.10%) |
Aug 13, 2018 | 29.96 | 29.99 | 29.34 | 29.40 | 40,500 | -0.71(-2.37%) |
Aug 10, 2018 | 30.26 | 30.29 | 29.90 | 30.11 | 22,427 | -0.48(-1.55%) |
Aug 09, 2018 | 30.62 | 30.62 | 30.44 | 30.59 | 21,901 | -0.06(-0.19%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.53 | 30.65 | 45,548 | -0.18(-0.58%) |
Aug 07, 2018 | 30.82 | 31.12 | 30.79 | 30.82 | 3,088 | -0.03(-0.10%) |
Aug 06, 2018 | 30.94 | 30.94 | 30.65 | 30.85 | 4,860 | +0.03(+0.10%) |
Aug 03, 2018 | 30.68 | 31.21 | 30.68 | 30.82 | 105,773 | +0.09(+0.29%) |
Aug 02, 2018 | 31.06 | 31.30 | 30.68 | 30.73 | 294,456 | -0.56(-1.80%) |