Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.88 | 27.11 | 26.85 | 26.94 | 190,334 | +0.31(+1.15%) |
Oct 30, 2018 | 26.05 | 26.63 | 26.04 | 26.63 | 41,242 | +0.53(+2.03%) |
Oct 29, 2018 | 26.51 | 26.72 | 25.85 | 26.10 | 58,182 | -0.09(-0.34%) |
Oct 26, 2018 | 26.08 | 26.49 | 25.81 | 26.19 | 60,527 | -0.22(-0.82%) |
Oct 25, 2018 | 26.22 | 26.58 | 26.18 | 26.41 | 96,467 | +0.39(+1.49%) |
Oct 24, 2018 | 26.91 | 27.03 | 26.00 | 26.02 | 91,674 | -0.93(-3.47%) |
Oct 23, 2018 | 26.89 | 27.12 | 26.44 | 26.95 | 158,624 | -0.37(-1.35%) |
Oct 22, 2018 | 27.63 | 27.67 | 27.23 | 27.32 | 39,813 | -0.18(-0.65%) |
Oct 19, 2018 | 27.69 | 27.81 | 27.46 | 27.50 | 39,832 | -0.20(-0.71%) |
Oct 18, 2018 | 27.93 | 28.19 | 27.60 | 27.70 | 101,223 | -0.35(-1.25%) |
Oct 17, 2018 | 28.21 | 28.21 | 27.92 | 28.05 | 33,948 | -0.22(-0.79%) |
Oct 16, 2018 | 27.89 | 28.28 | 27.83 | 28.28 | 23,904 | +0.52(+1.88%) |
Oct 15, 2018 | 27.84 | 27.99 | 27.75 | 27.75 | 137,757 | -0.13(-0.45%) |
Oct 12, 2018 | 28.11 | 28.27 | 27.66 | 27.88 | 56,632 | +0.13(+0.45%) |
Oct 11, 2018 | 28.06 | 28.34 | 27.71 | 27.75 | 264,935 | -0.39(-1.37%) |
Oct 10, 2018 | 28.86 | 28.86 | 28.14 | 28.14 | 145,470 | -0.75(-2.61%) |
Oct 09, 2018 | 29.61 | 29.61 | 28.88 | 28.90 | 1,117,884 | -0.97(-3.25%) |
Oct 08, 2018 | 29.79 | 29.92 | 29.69 | 29.87 | 66,797 | -0.02(-0.06%) |
Oct 05, 2018 | 30.12 | 30.20 | 29.76 | 29.88 | 85,783 | -0.26(-0.86%) |
Oct 04, 2018 | 30.27 | 30.30 | 29.96 | 30.14 | 45,812 | -0.18(-0.59%) |
Oct 03, 2018 | 30.60 | 30.60 | 30.30 | 30.32 | 217,399 | -0.15(-0.50%) |
Oct 02, 2018 | 30.41 | 30.54 | 30.41 | 30.48 | 26,511 | +0.08(+0.27%) |
Oct 01, 2018 | 30.34 | 30.51 | 30.34 | 30.40 | 43,709 | +0.22(+0.71%) |
Sep 28, 2018 | 30.27 | 30.32 | 30.14 | 30.18 | 132,180 | -0.15(-0.50%) |
Sep 27, 2018 | 30.56 | 30.56 | 30.32 | 30.33 | 33,367 | -0.25(-0.81%) |
Sep 26, 2018 | 30.79 | 30.86 | 30.54 | 30.58 | 32,013 | -0.30(-0.97%) |
Sep 25, 2018 | 31.10 | 31.10 | 30.85 | 30.88 | 33,588 | -0.13(-0.41%) |
Sep 24, 2018 | 31.32 | 31.33 | 30.97 | 31.01 | 40,376 | -0.39(-1.23%) |
Sep 21, 2018 | 31.64 | 31.64 | 31.36 | 31.39 | 39,943 | -0.07(-0.23%) |
Sep 20, 2018 | 31.36 | 31.56 | 31.32 | 31.47 | 59,188 | +0.28(+0.89%) |
Sep 19, 2018 | 30.97 | 31.32 | 30.97 | 31.19 | 30,771 | +0.28(+0.90%) |
Sep 18, 2018 | 30.94 | 31.01 | 30.80 | 30.91 | 20,563 | +0.05(+0.17%) |
Sep 17, 2018 | 30.81 | 31.00 | 30.81 | 30.86 | 17,176 | +0.10(+0.32%) |
Sep 14, 2018 | 30.78 | 30.88 | 30.68 | 30.76 | 33,073 | +0.04(+0.15%) |
Sep 13, 2018 | 30.74 | 30.96 | 30.71 | 30.72 | 69,070 | +0.10(+0.32%) |
Sep 12, 2018 | 30.51 | 30.72 | 30.48 | 30.62 | 113,901 | +0.04(+0.12%) |
Sep 11, 2018 | 30.47 | 30.63 | 30.35 | 30.58 | 25,932 | +0.01(+0.03%) |
Sep 10, 2018 | 30.68 | 30.72 | 30.56 | 30.57 | 35,163 | +0.01(+0.03%) |
Sep 07, 2018 | 30.64 | 30.66 | 30.39 | 30.56 | 21,341 | -0.16(-0.52%) |
Sep 06, 2018 | 30.74 | 30.94 | 30.56 | 30.72 | 34,096 | +0.00(+0.00%) |
Sep 05, 2018 | 30.50 | 30.76 | 30.45 | 30.72 | 24,938 | +0.20(+0.64%) |
Sep 04, 2018 | 30.70 | 30.75 | 30.38 | 30.53 | 29,590 | -0.23(-0.76%) |
Aug 31, 2018 | 30.76 | 30.76 | 30.76 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.00 | 31.06 | 30.75 | 30.83 | 73,073 | -0.33(-1.06%) |
Aug 29, 2018 | 30.96 | 31.23 | 30.84 | 31.16 | 44,377 | +0.21(+0.67%) |
Aug 28, 2018 | 31.15 | 31.28 | 30.94 | 30.96 | 22,909 | -0.12(-0.37%) |
Aug 27, 2018 | 30.74 | 31.16 | 30.74 | 31.07 | 33,169 | +0.43(+1.40%) |
Aug 24, 2018 | 30.43 | 30.70 | 30.43 | 30.64 | 29,609 | +0.36(+1.18%) |
Aug 23, 2018 | 30.48 | 30.48 | 30.23 | 30.29 | 32,173 | -0.24(-0.79%) |
Aug 22, 2018 | 30.63 | 30.66 | 30.48 | 30.53 | 28,981 | -0.13(-0.41%) |
Aug 21, 2018 | 30.52 | 30.79 | 30.52 | 30.65 | 82,977 | +0.20(+0.65%) |
Aug 20, 2018 | 30.30 | 30.52 | 30.30 | 30.46 | 28,556 | +0.20(+0.65%) |
Aug 17, 2018 | 30.03 | 30.30 | 29.98 | 30.26 | 29,274 | +0.21(+0.71%) |
Aug 16, 2018 | 30.05 | 30.21 | 30.04 | 30.04 | 39,367 | +0.22(+0.75%) |
Aug 15, 2018 | 30.05 | 30.08 | 29.53 | 29.82 | 234,416 | -0.51(-1.68%) |
Aug 14, 2018 | 30.21 | 30.47 | 30.21 | 30.33 | 179,113 | +0.21(+0.68%) |
Aug 13, 2018 | 30.49 | 30.52 | 30.01 | 30.13 | 107,824 | -0.34(-1.12%) |
Aug 10, 2018 | 30.72 | 30.72 | 30.43 | 30.47 | 96,984 | -0.39(-1.28%) |
Aug 09, 2018 | 30.84 | 31.02 | 30.84 | 30.86 | 26,429 | +0.09(+0.29%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.73 | 30.77 | 44,177 | -0.09(-0.29%) |
Aug 07, 2018 | 30.92 | 31.06 | 30.85 | 30.86 | 35,550 | +0.06(+0.19%) |
Aug 06, 2018 | 30.64 | 30.88 | 30.50 | 30.80 | 119,658 | +0.04(+0.13%) |
Aug 03, 2018 | 30.60 | 30.80 | 30.49 | 30.76 | 37,765 | +0.28(+0.91%) |
Aug 02, 2018 | 30.47 | 30.54 | 30.23 | 30.48 | 47,074 | -0.25(-0.82%) |