Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.75 | 26.00 | 25.70 | 25.86 | 2,186,352 | +0.44(+1.73%) |
Oct 30, 2018 | 24.91 | 25.45 | 24.78 | 25.42 | 1,384,391 | +0.48(+1.92%) |
Oct 29, 2018 | 25.01 | 25.44 | 24.67 | 24.94 | 2,793,455 | -0.05(-0.19%) |
Oct 26, 2018 | 24.47 | 25.12 | 24.07 | 24.98 | 2,211,069 | +0.15(+0.62%) |
Oct 25, 2018 | 25.83 | 26.21 | 24.76 | 24.83 | 2,408,479 | -0.63(-2.49%) |
Oct 24, 2018 | 26.31 | 26.45 | 25.46 | 25.46 | 2,391,112 | -0.95(-3.60%) |
Oct 23, 2018 | 26.32 | 26.58 | 25.81 | 26.41 | 4,341,599 | -0.21(-0.78%) |
Oct 22, 2018 | 27.06 | 27.08 | 26.53 | 26.62 | 1,973,217 | -0.35(-1.29%) |
Oct 19, 2018 | 27.13 | 27.19 | 26.82 | 26.97 | 1,888,050 | -0.07(-0.26%) |
Oct 18, 2018 | 27.38 | 27.60 | 26.97 | 27.04 | 1,351,051 | -0.51(-1.85%) |
Oct 17, 2018 | 27.53 | 27.90 | 27.48 | 27.55 | 1,074,058 | +0.06(+0.22%) |
Oct 16, 2018 | 27.13 | 27.50 | 26.97 | 27.49 | 2,256,046 | +0.43(+1.60%) |
Oct 15, 2018 | 27.06 | 27.57 | 27.02 | 27.06 | 1,974,957 | -0.04(-0.14%) |
Oct 12, 2018 | 27.30 | 27.40 | 26.74 | 27.09 | 2,176,659 | +0.03(+0.11%) |
Oct 11, 2018 | 29.20 | 29.33 | 27.03 | 27.06 | 3,790,105 | -2.30(-7.84%) |
Oct 10, 2018 | 29.97 | 30.07 | 29.37 | 29.37 | 1,652,960 | -0.70(-2.34%) |
Oct 09, 2018 | 29.65 | 30.14 | 29.62 | 30.07 | 1,434,613 | +0.32(+1.07%) |
Oct 08, 2018 | 29.88 | 29.95 | 29.61 | 29.75 | 926,907 | -0.19(-0.65%) |
Oct 05, 2018 | 29.96 | 30.25 | 29.89 | 29.95 | 1,484,697 | -0.06(-0.21%) |
Oct 04, 2018 | 30.27 | 30.32 | 29.83 | 30.01 | 908,791 | -0.33(-1.10%) |
Oct 03, 2018 | 30.33 | 30.47 | 30.17 | 30.34 | 2,286,312 | +0.14(+0.46%) |
Oct 02, 2018 | 29.87 | 30.22 | 29.80 | 30.20 | 1,203,955 | +0.32(+1.09%) |
Oct 01, 2018 | 30.51 | 30.60 | 29.85 | 29.88 | 1,299,329 | -0.54(-1.78%) |
Sep 28, 2018 | 30.19 | 30.66 | 30.16 | 30.42 | 1,949,368 | +0.19(+0.64%) |
Sep 27, 2018 | 30.35 | 30.60 | 30.19 | 30.23 | 1,191,567 | -0.11(-0.36%) |
Sep 26, 2018 | 30.54 | 30.57 | 30.18 | 30.33 | 1,110,335 | -0.11(-0.36%) |
Sep 25, 2018 | 30.55 | 30.82 | 30.40 | 30.44 | 825,082 | -0.10(-0.33%) |
Sep 24, 2018 | 30.57 | 30.74 | 30.27 | 30.54 | 1,015,627 | -0.10(-0.33%) |
Sep 21, 2018 | 30.44 | 30.67 | 30.29 | 30.64 | 3,129,545 | +0.25(+0.81%) |
Sep 20, 2018 | 30.65 | 30.72 | 30.21 | 30.40 | 1,401,681 | -0.16(-0.53%) |
Sep 19, 2018 | 30.94 | 31.08 | 30.48 | 30.56 | 1,647,940 | -0.39(-1.27%) |
Sep 18, 2018 | 31.09 | 31.46 | 30.82 | 30.95 | 1,141,452 | -0.12(-0.37%) |
Sep 17, 2018 | 31.34 | 31.45 | 30.93 | 31.07 | 642,756 | -0.22(-0.69%) |
Sep 14, 2018 | 31.11 | 31.40 | 30.88 | 31.28 | 736,203 | +0.13(+0.42%) |
Sep 13, 2018 | 30.74 | 31.18 | 30.65 | 31.15 | 999,251 | +0.52(+1.71%) |
Sep 12, 2018 | 30.94 | 31.02 | 30.61 | 30.63 | 1,009,195 | -0.39(-1.26%) |
Sep 11, 2018 | 30.57 | 31.02 | 30.51 | 31.02 | 1,215,400 | +0.28(+0.90%) |
Sep 10, 2018 | 30.79 | 31.00 | 30.67 | 30.74 | 657,805 | +0.02(+0.07%) |
Sep 07, 2018 | 30.84 | 30.94 | 30.64 | 30.72 | 679,017 | -0.18(-0.60%) |
Sep 06, 2018 | 31.04 | 31.22 | 30.88 | 30.90 | 893,166 | -0.07(-0.22%) |
Sep 05, 2018 | 31.07 | 31.30 | 30.90 | 30.97 | 900,002 | -0.09(-0.30%) |
Sep 04, 2018 | 30.77 | 31.07 | 30.71 | 31.07 | 872,827 | +0.29(+0.95%) |
Aug 31, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 30.98 | 31.17 | 30.51 | 30.70 | 1,075,924 | -0.28(-0.92%) |
Aug 29, 2018 | 30.80 | 31.03 | 30.74 | 30.98 | 1,100,675 | +0.32(+1.05%) |
Aug 28, 2018 | 31.19 | 31.19 | 30.57 | 30.66 | 929,542 | -0.47(-1.50%) |
Aug 27, 2018 | 31.34 | 31.43 | 31.01 | 31.13 | 966,553 | -0.05(-0.17%) |
Aug 24, 2018 | 31.07 | 31.25 | 30.85 | 31.18 | 1,031,100 | +0.21(+0.69%) |
Aug 23, 2018 | 31.04 | 31.17 | 30.88 | 30.97 | 1,152,121 | -0.11(-0.35%) |
Aug 22, 2018 | 31.30 | 31.42 | 30.87 | 31.07 | 2,122,685 | -0.19(-0.61%) |
Aug 21, 2018 | 31.24 | 31.38 | 31.04 | 31.27 | 1,265,662 | +0.09(+0.30%) |
Aug 20, 2018 | 30.72 | 31.35 | 30.68 | 31.17 | 1,591,803 | +0.52(+1.70%) |
Aug 17, 2018 | 30.22 | 30.77 | 30.18 | 30.65 | 987,318 | +0.35(+1.17%) |
Aug 16, 2018 | 30.20 | 30.65 | 30.13 | 30.30 | 1,820,271 | +0.18(+0.61%) |
Aug 15, 2018 | 30.42 | 30.42 | 29.96 | 30.11 | 1,269,664 | -0.37(-1.21%) |
Aug 14, 2018 | 30.57 | 30.67 | 30.09 | 30.48 | 1,323,851 | -0.08(-0.25%) |
Aug 13, 2018 | 30.67 | 30.73 | 30.44 | 30.56 | 870,650 | -0.14(-0.45%) |
Aug 10, 2018 | 30.51 | 30.82 | 30.22 | 30.70 | 1,209,227 | +0.10(+0.33%) |
Aug 09, 2018 | 30.73 | 31.05 | 30.58 | 30.60 | 1,743,372 | -0.12(-0.40%) |
Aug 08, 2018 | 31.02 | 31.04 | 30.55 | 30.72 | 1,417,632 | -0.31(-1.01%) |
Aug 07, 2018 | 31.18 | 31.53 | 30.99 | 31.04 | 1,116,137 | -0.08(-0.27%) |
Aug 06, 2018 | 30.89 | 31.17 | 30.80 | 31.12 | 967,725 | +0.28(+0.90%) |
Aug 03, 2018 | 31.20 | 31.51 | 30.74 | 30.84 | 1,367,156 | -0.45(-1.42%) |
Aug 02, 2018 | 30.90 | 31.57 | 30.88 | 31.29 | 1,459,332 | +0.21(+0.69%) |