Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.94 | 26.13 | 25.87 | 26.05 | 559,075 | +0.36(+1.39%) |
Oct 30, 2018 | 25.34 | 25.69 | 25.34 | 25.69 | 158,264 | +0.51(+2.04%) |
Oct 29, 2018 | 25.94 | 25.98 | 24.93 | 25.18 | 569,019 | -0.55(-2.13%) |
Oct 26, 2018 | 25.64 | 25.97 | 25.48 | 25.73 | 143,559 | -0.32(-1.24%) |
Oct 25, 2018 | 25.86 | 26.24 | 25.84 | 26.05 | 184,500 | +0.37(+1.46%) |
Oct 24, 2018 | 26.39 | 26.39 | 25.67 | 25.67 | 334,977 | -0.79(-2.99%) |
Oct 23, 2018 | 26.11 | 26.58 | 25.98 | 26.47 | 149,274 | -0.23(-0.88%) |
Oct 22, 2018 | 26.94 | 26.94 | 26.67 | 26.70 | 99,939 | +0.21(+0.79%) |
Oct 19, 2018 | 26.61 | 26.73 | 26.41 | 26.49 | 89,652 | +0.28(+1.06%) |
Oct 18, 2018 | 26.70 | 26.70 | 26.14 | 26.21 | 197,331 | -0.68(-2.52%) |
Oct 17, 2018 | 26.95 | 27.00 | 26.75 | 26.89 | 131,332 | -0.26(-0.96%) |
Oct 16, 2018 | 26.83 | 27.19 | 26.83 | 27.15 | 163,733 | +0.57(+2.16%) |
Oct 15, 2018 | 26.63 | 26.73 | 26.54 | 26.58 | 72,472 | -0.31(-1.16%) |
Oct 12, 2018 | 26.74 | 26.92 | 26.47 | 26.89 | 779,635 | +0.84(+3.24%) |
Oct 11, 2018 | 26.26 | 26.47 | 25.82 | 26.05 | 742,223 | -0.37(-1.42%) |
Oct 10, 2018 | 27.06 | 27.06 | 26.38 | 26.42 | 333,413 | -0.77(-2.85%) |
Oct 09, 2018 | 27.17 | 27.30 | 26.99 | 27.20 | 158,106 | -0.12(-0.45%) |
Oct 08, 2018 | 27.07 | 27.33 | 27.01 | 27.32 | 421,908 | +0.09(+0.32%) |
Oct 05, 2018 | 27.36 | 27.36 | 27.01 | 27.23 | 84,710 | -0.15(-0.54%) |
Oct 04, 2018 | 27.68 | 27.68 | 27.22 | 27.38 | 125,602 | -0.62(-2.21%) |
Oct 03, 2018 | 28.34 | 28.35 | 27.91 | 28.00 | 210,386 | -0.17(-0.59%) |
Oct 02, 2018 | 28.19 | 28.28 | 28.09 | 28.16 | 61,962 | -0.37(-1.28%) |
Oct 01, 2018 | 28.62 | 28.62 | 28.46 | 28.53 | 132,742 | +0.04(+0.15%) |
Sep 28, 2018 | 28.30 | 28.59 | 28.28 | 28.48 | 924,458 | -0.01(-0.03%) |
Sep 27, 2018 | 28.39 | 28.60 | 28.39 | 28.49 | 72,298 | +0.18(+0.65%) |
Sep 26, 2018 | 28.25 | 28.58 | 28.25 | 28.31 | 156,125 | +0.08(+0.28%) |
Sep 25, 2018 | 28.13 | 28.28 | 28.10 | 28.23 | 93,024 | +0.14(+0.50%) |
Sep 24, 2018 | 28.12 | 28.14 | 28.03 | 28.09 | 76,144 | -0.27(-0.94%) |
Sep 21, 2018 | 28.33 | 28.45 | 28.28 | 28.36 | 73,481 | +0.08(+0.27%) |
Sep 20, 2018 | 28.21 | 28.30 | 28.09 | 28.28 | 74,744 | +0.32(+1.14%) |
Sep 19, 2018 | 27.81 | 28.00 | 27.81 | 27.96 | 101,760 | +0.31(+1.12%) |
Sep 18, 2018 | 27.53 | 27.70 | 27.53 | 27.65 | 94,597 | +0.22(+0.82%) |
Sep 17, 2018 | 27.41 | 27.62 | 27.40 | 27.43 | 194,560 | -0.24(-0.87%) |
Sep 14, 2018 | 27.76 | 27.80 | 27.58 | 27.67 | 98,285 | +0.06(+0.22%) |
Sep 13, 2018 | 27.58 | 27.74 | 27.51 | 27.61 | 103,635 | +0.34(+1.23%) |
Sep 12, 2018 | 27.05 | 27.42 | 27.03 | 27.27 | 532,460 | +0.11(+0.41%) |
Sep 11, 2018 | 27.00 | 27.43 | 26.80 | 27.16 | 201,842 | +0.03(+0.10%) |
Sep 10, 2018 | 27.35 | 27.44 | 27.09 | 27.14 | 164,046 | -0.25(-0.91%) |
Sep 07, 2018 | 27.35 | 27.57 | 27.28 | 27.39 | 155,540 | -0.08(-0.28%) |
Sep 06, 2018 | 27.50 | 27.56 | 27.31 | 27.46 | 165,024 | -0.03(-0.13%) |
Sep 05, 2018 | 27.52 | 27.61 | 27.39 | 27.50 | 99,216 | -0.29(-1.06%) |
Sep 04, 2018 | 27.88 | 27.91 | 27.74 | 27.79 | 125,727 | -0.57(-2.01%) |
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.22(+0.77%) | |
Aug 30, 2018 | 28.45 | 28.45 | 28.12 | 28.14 | 205,959 | -0.71(-2.45%) |
Aug 29, 2018 | 28.64 | 28.89 | 28.56 | 28.85 | 183,883 | +0.17(+0.60%) |
Aug 28, 2018 | 28.86 | 28.86 | 28.65 | 28.68 | 72,733 | -0.09(-0.33%) |
Aug 27, 2018 | 28.66 | 28.91 | 28.66 | 28.77 | 415,001 | +0.37(+1.31%) |
Aug 24, 2018 | 28.32 | 28.43 | 28.27 | 28.40 | 206,305 | +0.43(+1.54%) |
Aug 23, 2018 | 28.25 | 28.36 | 27.95 | 27.97 | 88,326 | -0.33(-1.16%) |
Aug 22, 2018 | 28.14 | 28.35 | 28.14 | 28.30 | 102,742 | +0.15(+0.52%) |
Aug 21, 2018 | 28.10 | 28.28 | 28.10 | 28.15 | 98,225 | +0.30(+1.08%) |
Aug 20, 2018 | 27.81 | 27.86 | 27.70 | 27.85 | 150,068 | +0.02(+0.08%) |
Aug 17, 2018 | 27.45 | 27.85 | 27.39 | 27.83 | 137,228 | +0.27(+0.99%) |
Aug 16, 2018 | 27.57 | 27.74 | 27.52 | 27.56 | 173,706 | +0.26(+0.95%) |
Aug 15, 2018 | 27.29 | 27.39 | 27.03 | 27.30 | 468,780 | -0.76(-2.71%) |
Aug 14, 2018 | 27.95 | 28.10 | 27.93 | 28.06 | 257,290 | +0.14(+0.49%) |
Aug 13, 2018 | 28.05 | 28.12 | 27.81 | 27.92 | 126,095 | -0.38(-1.34%) |
Aug 10, 2018 | 28.36 | 28.36 | 28.18 | 28.30 | 120,306 | -0.54(-1.86%) |
Aug 09, 2018 | 28.91 | 28.99 | 28.83 | 28.83 | 162,061 | -0.10(-0.34%) |
Aug 08, 2018 | 28.90 | 28.96 | 28.82 | 28.93 | 74,758 | -0.04(-0.14%) |
Aug 07, 2018 | 29.00 | 29.15 | 28.96 | 28.97 | 118,682 | +0.22(+0.78%) |
Aug 06, 2018 | 28.71 | 28.83 | 28.68 | 28.75 | 154,406 | -0.16(-0.57%) |
Aug 03, 2018 | 28.79 | 28.97 | 28.79 | 28.91 | 121,001 | +0.15(+0.51%) |
Aug 02, 2018 | 28.52 | 28.78 | 28.45 | 28.77 | 121,697 | -0.31(-1.07%) |