Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.85 | 27.87 | 27.74 | 27.78 | 8,355 | +0.22(+0.80%) |
Oct 30, 2018 | 27.40 | 27.56 | 27.34 | 27.56 | 33,668 | +0.32(+1.17%) |
Oct 29, 2018 | 27.56 | 27.58 | 27.03 | 27.24 | 22,738 | -0.05(-0.18%) |
Oct 26, 2018 | 27.09 | 27.32 | 26.97 | 27.29 | 38,500 | -0.15(-0.55%) |
Oct 25, 2018 | 27.32 | 27.64 | 27.32 | 27.44 | 22,260 | +0.27(+0.99%) |
Oct 24, 2018 | 27.70 | 27.70 | 27.15 | 27.17 | 28,815 | -0.57(-2.05%) |
Oct 23, 2018 | 27.63 | 27.80 | 27.49 | 27.74 | 80,533 | -0.35(-1.25%) |
Oct 22, 2018 | 28.08 | 28.15 | 27.97 | 28.09 | 14,762 | -0.05(-0.18%) |
Oct 19, 2018 | 28.23 | 28.25 | 28.12 | 28.14 | 20,700 | +0.18(+0.64%) |
Oct 18, 2018 | 28.21 | 28.21 | 27.92 | 27.96 | 30,928 | -0.34(-1.20%) |
Oct 17, 2018 | 28.22 | 28.36 | 28.10 | 28.30 | 101,917 | -0.06(-0.21%) |
Oct 16, 2018 | 28.19 | 28.39 | 28.19 | 28.36 | 66,186 | +0.40(+1.43%) |
Oct 15, 2018 | 27.93 | 28.03 | 27.86 | 27.96 | 14,404 | +0.02(+0.07%) |
Oct 12, 2018 | 27.87 | 28.03 | 27.68 | 27.94 | 517,800 | +0.05(+0.18%) |
Oct 11, 2018 | 28.26 | 28.26 | 27.80 | 27.89 | 132,498 | -0.43(-1.52%) |
Oct 10, 2018 | 28.84 | 28.84 | 28.32 | 28.32 | 40,784 | -0.50(-1.73%) |
Oct 09, 2018 | 28.91 | 28.98 | 28.81 | 28.82 | 170,487 | -0.18(-0.62%) |
Oct 08, 2018 | 28.89 | 29.00 | 28.88 | 29.00 | 16,768 | -0.17(-0.58%) |
Oct 05, 2018 | 29.21 | 29.22 | 29.08 | 29.17 | 17,000 | -0.09(-0.31%) |
Oct 04, 2018 | 29.41 | 29.41 | 29.21 | 29.26 | 49,997 | -0.35(-1.20%) |
Oct 03, 2018 | 29.69 | 29.73 | 29.57 | 29.61 | 77,569 | +0.12(+0.39%) |
Oct 02, 2018 | 29.52 | 29.56 | 29.47 | 29.50 | 26,723 | -0.12(-0.41%) |
Oct 01, 2018 | 29.70 | 29.73 | 29.62 | 29.62 | 25,605 | +0.00(+0.00%) |
Sep 28, 2018 | 29.61 | 29.67 | 29.57 | 29.62 | 36,600 | -0.17(-0.55%) |
Sep 27, 2018 | 29.72 | 29.92 | 29.72 | 29.79 | 23,105 | +0.08(+0.25%) |
Sep 26, 2018 | 29.73 | 29.80 | 29.70 | 29.71 | 32,048 | +0.02(+0.07%) |
Sep 25, 2018 | 29.79 | 29.79 | 29.69 | 29.69 | 14,259 | -0.07(-0.24%) |
Sep 24, 2018 | 29.80 | 29.80 | 29.74 | 29.76 | 45,731 | -0.07(-0.23%) |
Sep 21, 2018 | 29.78 | 29.91 | 29.78 | 29.83 | 20,900 | +0.09(+0.30%) |
Sep 20, 2018 | 29.62 | 29.76 | 29.62 | 29.74 | 17,991 | +0.28(+0.95%) |
Sep 19, 2018 | 29.42 | 29.53 | 29.42 | 29.46 | 94,464 | +0.09(+0.31%) |
Sep 18, 2018 | 29.36 | 29.41 | 29.32 | 29.37 | 18,618 | +0.23(+0.78%) |
Sep 17, 2018 | 29.26 | 29.26 | 29.11 | 29.14 | 44,473 | -0.02(-0.06%) |
Sep 14, 2018 | 29.17 | 29.19 | 29.07 | 29.16 | 35,400 | +0.10(+0.34%) |
Sep 13, 2018 | 29.11 | 29.11 | 29.05 | 29.06 | 15,215 | +0.15(+0.52%) |
Sep 12, 2018 | 28.92 | 28.98 | 28.89 | 28.91 | 21,439 | +0.08(+0.28%) |
Sep 11, 2018 | 28.74 | 28.88 | 28.74 | 28.83 | 17,500 | +0.05(+0.17%) |
Sep 10, 2018 | 28.82 | 28.91 | 28.78 | 28.78 | 13,855 | +0.12(+0.42%) |
Sep 07, 2018 | 28.60 | 28.74 | 28.60 | 28.66 | 16,200 | -0.14(-0.49%) |
Sep 06, 2018 | 28.91 | 28.95 | 28.75 | 28.80 | 28,757 | -0.12(-0.41%) |
Sep 05, 2018 | 29.02 | 29.02 | 28.90 | 28.92 | 12,011 | -0.22(-0.75%) |
Sep 04, 2018 | 29.08 | 29.21 | 29.08 | 29.14 | 23,311 | -0.16(-0.55%) |
Aug 31, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.16(-0.54%) | |
Aug 30, 2018 | 29.50 | 29.57 | 29.43 | 29.46 | 37,464 | -0.27(-0.91%) |
Aug 29, 2018 | 29.68 | 29.78 | 29.61 | 29.73 | 40,514 | +0.07(+0.24%) |
Aug 28, 2018 | 29.74 | 29.75 | 29.63 | 29.66 | 18,002 | +0.01(+0.03%) |
Aug 27, 2018 | 29.62 | 29.71 | 29.61 | 29.65 | 11,054 | +0.26(+0.88%) |
Aug 24, 2018 | 29.44 | 29.45 | 29.39 | 29.39 | 13,800 | +0.08(+0.27%) |
Aug 23, 2018 | 29.32 | 29.38 | 29.29 | 29.31 | 22,166 | -0.05(-0.17%) |
Aug 22, 2018 | 29.43 | 29.44 | 29.35 | 29.36 | 19,553 | +0.03(+0.10%) |
Aug 21, 2018 | 29.42 | 29.42 | 29.32 | 29.33 | 13,605 | +0.05(+0.17%) |
Aug 20, 2018 | 29.28 | 29.30 | 29.21 | 29.28 | 450,154 | +0.13(+0.45%) |
Aug 17, 2018 | 29.06 | 29.20 | 28.98 | 29.15 | 29,000 | +0.09(+0.31%) |
Aug 16, 2018 | 29.08 | 29.13 | 29.06 | 29.06 | 39,356 | +0.13(+0.45%) |
Aug 15, 2018 | 28.98 | 28.98 | 28.80 | 28.93 | 26,597 | -0.29(-0.98%) |
Aug 14, 2018 | 29.19 | 29.30 | 29.16 | 29.21 | 30,905 | -0.00(-0.02%) |
Aug 13, 2018 | 29.31 | 29.32 | 29.19 | 29.22 | 7,480 | -0.13(-0.44%) |
Aug 10, 2018 | 29.40 | 29.41 | 29.31 | 29.35 | 22,100 | -0.38(-1.28%) |
Aug 09, 2018 | 29.80 | 29.81 | 29.72 | 29.73 | 12,596 | -0.02(-0.07%) |
Aug 08, 2018 | 29.80 | 29.83 | 29.74 | 29.75 | 22,255 | +0.00(+0.02%) |
Aug 07, 2018 | 29.83 | 29.85 | 29.75 | 29.75 | 9,608 | +0.19(+0.63%) |
Aug 06, 2018 | 29.57 | 29.68 | 29.54 | 29.56 | 23,027 | -0.08(-0.27%) |
Aug 03, 2018 | 29.54 | 29.65 | 29.54 | 29.64 | 5,900 | +0.04(+0.14%) |
Aug 02, 2018 | 29.52 | 29.66 | 29.52 | 29.60 | 44,325 | -0.08(-0.27%) |