Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.80 | 28.25 | 27.27 | 27.34 | 545,385 | -0.29(-1.05%) |
Oct 30, 2018 | 27.35 | 27.68 | 27.18 | 27.63 | 289,479 | +0.26(+0.95%) |
Oct 29, 2018 | 28.31 | 28.47 | 27.09 | 27.37 | 401,771 | -0.78(-2.77%) |
Oct 26, 2018 | 27.45 | 28.28 | 27.23 | 28.15 | 453,643 | +0.40(+1.44%) |
Oct 25, 2018 | 27.98 | 28.34 | 27.58 | 27.75 | 303,659 | -0.13(-0.47%) |
Oct 24, 2018 | 29.60 | 29.60 | 27.78 | 27.88 | 476,335 | -1.64(-5.56%) |
Oct 23, 2018 | 28.56 | 29.60 | 27.69 | 29.52 | 784,051 | +0.04(+0.14%) |
Oct 22, 2018 | 29.83 | 30.08 | 29.29 | 29.48 | 443,953 | -0.28(-0.94%) |
Oct 19, 2018 | 30.03 | 30.45 | 29.72 | 29.76 | 483,381 | -0.19(-0.63%) |
Oct 18, 2018 | 31.03 | 31.08 | 29.23 | 29.95 | 928,467 | -1.23(-3.94%) |
Oct 17, 2018 | 31.78 | 31.86 | 31.02 | 31.18 | 392,538 | -0.63(-1.98%) |
Oct 16, 2018 | 31.58 | 31.81 | 31.15 | 31.81 | 507,322 | +0.18(+0.57%) |
Oct 15, 2018 | 31.59 | 31.80 | 31.20 | 31.63 | 320,497 | +0.07(+0.22%) |
Oct 12, 2018 | 31.74 | 31.94 | 31.17 | 31.56 | 329,201 | +0.22(+0.70%) |
Oct 11, 2018 | 31.39 | 32.05 | 31.16 | 31.34 | 762,322 | -0.26(-0.82%) |
Oct 10, 2018 | 32.35 | 32.35 | 30.97 | 31.60 | 452,635 | -0.85(-2.62%) |
Oct 09, 2018 | 32.98 | 33.02 | 32.45 | 32.45 | 358,917 | -0.57(-1.73%) |
Oct 05, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.06(+0.18%) | |
Oct 04, 2018 | 32.61 | 32.98 | 32.49 | 32.96 | 367,647 | +0.15(+0.46%) |
Oct 03, 2018 | 32.27 | 32.93 | 32.14 | 32.81 | 356,557 | +0.59(+1.83%) |
Oct 02, 2018 | 31.99 | 32.31 | 31.77 | 32.22 | 321,440 | +0.30(+0.94%) |
Oct 01, 2018 | 31.78 | 32.00 | 31.66 | 31.92 | 202,478 | +0.37(+1.17%) |
Sep 28, 2018 | 31.47 | 31.89 | 31.33 | 31.55 | 332,607 | +0.07(+0.22%) |
Sep 27, 2018 | 31.76 | 32.02 | 31.42 | 31.48 | 256,131 | -0.27(-0.85%) |
Sep 26, 2018 | 31.79 | 32.24 | 31.60 | 31.75 | 525,147 | -0.50(-1.55%) |
Sep 25, 2018 | 32.83 | 32.83 | 32.00 | 32.25 | 376,319 | -0.40(-1.23%) |
Sep 24, 2018 | 32.71 | 32.84 | 32.45 | 32.65 | 505,504 | -0.09(-0.27%) |
Sep 21, 2018 | 32.33 | 32.92 | 32.26 | 32.74 | 699,781 | +0.39(+1.21%) |
Sep 20, 2018 | 32.36 | 32.42 | 32.00 | 32.35 | 440,768 | +0.19(+0.59%) |
Sep 19, 2018 | 30.75 | 32.33 | 30.75 | 32.16 | 972,173 | +1.35(+4.38%) |
Sep 18, 2018 | 30.35 | 30.89 | 30.22 | 30.81 | 349,930 | +0.57(+1.88%) |
Sep 17, 2018 | 29.61 | 30.33 | 29.61 | 30.24 | 204,794 | +0.58(+1.96%) |
Sep 14, 2018 | 29.76 | 29.99 | 29.47 | 29.66 | 167,210 | -0.08(-0.27%) |
Sep 13, 2018 | 30.13 | 30.43 | 29.67 | 29.74 | 278,791 | -0.36(-1.20%) |
Sep 12, 2018 | 30.19 | 30.25 | 29.97 | 30.10 | 519,450 | -0.08(-0.27%) |
Sep 11, 2018 | 29.95 | 30.29 | 29.86 | 30.18 | 256,743 | +0.12(+0.40%) |
Sep 10, 2018 | 29.55 | 30.45 | 29.55 | 30.06 | 608,557 | +0.55(+1.86%) |
Sep 07, 2018 | 29.83 | 30.06 | 29.34 | 29.51 | 468,481 | -0.49(-1.63%) |
Sep 06, 2018 | 30.50 | 30.56 | 29.95 | 30.00 | 430,581 | -0.45(-1.48%) |
Sep 05, 2018 | 30.55 | 30.75 | 30.20 | 30.45 | 387,509 | -0.12(-0.39%) |
Sep 04, 2018 | 30.51 | 30.77 | 29.87 | 30.57 | 635,038 | +0.24(+0.79%) |
Aug 31, 2018 | 30.33 | 30.33 | 30.33 | 0 | -0.44(-1.43%) | |
Aug 30, 2018 | 30.81 | 31.24 | 30.71 | 30.77 | 235,226 | -0.09(-0.29%) |
Aug 29, 2018 | 30.60 | 31.08 | 30.54 | 30.86 | 335,587 | +0.35(+1.15%) |
Aug 28, 2018 | 30.85 | 30.87 | 30.51 | 30.51 | 334,765 | -0.23(-0.75%) |
Aug 27, 2018 | 30.80 | 31.08 | 30.69 | 30.74 | 304,310 | +0.02(+0.07%) |
Aug 24, 2018 | 30.89 | 30.92 | 30.39 | 30.72 | 394,864 | -0.06(-0.19%) |
Aug 23, 2018 | 30.98 | 31.22 | 30.69 | 30.78 | 322,552 | -0.17(-0.55%) |
Aug 22, 2018 | 31.00 | 31.25 | 30.76 | 30.95 | 941,632 | -0.11(-0.35%) |
Aug 21, 2018 | 30.94 | 31.35 | 30.94 | 31.06 | 389,170 | +0.09(+0.29%) |
Aug 20, 2018 | 30.75 | 31.17 | 30.62 | 30.97 | 410,445 | +0.22(+0.72%) |
Aug 17, 2018 | 30.79 | 31.14 | 30.50 | 30.75 | 288,237 | -0.02(-0.06%) |
Aug 16, 2018 | 31.19 | 31.19 | 30.56 | 30.77 | 600,385 | -0.25(-0.81%) |
Aug 15, 2018 | 31.32 | 31.53 | 30.95 | 31.02 | 381,580 | -0.50(-1.59%) |
Aug 14, 2018 | 31.75 | 31.75 | 31.25 | 31.52 | 442,195 | -0.19(-0.60%) |
Aug 13, 2018 | 31.75 | 31.99 | 31.54 | 31.71 | 301,453 | -0.10(-0.31%) |
Aug 10, 2018 | 32.44 | 32.45 | 31.55 | 31.81 | 389,056 | -0.74(-2.27%) |
Aug 09, 2018 | 33.05 | 33.17 | 32.48 | 32.55 | 472,443 | -0.39(-1.18%) |
Aug 08, 2018 | 34.94 | 35.00 | 32.66 | 32.94 | 613,101 | -1.24(-3.63%) |
Aug 07, 2018 | 33.99 | 34.37 | 33.60 | 34.18 | 750,077 | +0.34(+1.00%) |
Aug 03, 2018 | 33.84 | 33.84 | 33.84 | 0 | +0.02(+0.06%) | |
Aug 02, 2018 | 33.25 | 34.32 | 32.98 | 33.82 | 489,991 | +0.40(+1.20%) |