Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.44 | 24.44 | 24.08 | 24.08 | 46,245 | -0.08(-0.33%) |
Oct 30, 2018 | 23.81 | 24.16 | 23.81 | 24.16 | 51,955 | +0.31(+1.29%) |
Oct 29, 2018 | 24.25 | 24.40 | 23.64 | 23.85 | 12,833 | -0.10(-0.41%) |
Oct 26, 2018 | 23.78 | 24.27 | 23.62 | 23.95 | 33,833 | -0.19(-0.78%) |
Oct 25, 2018 | 23.81 | 24.22 | 23.81 | 24.14 | 16,840 | +0.53(+2.27%) |
Oct 24, 2018 | 24.61 | 24.62 | 23.61 | 23.61 | 80,393 | -0.94(-3.83%) |
Oct 23, 2018 | 24.79 | 24.79 | 24.39 | 24.55 | 12,537 | -0.70(-2.78%) |
Oct 22, 2018 | 25.31 | 25.47 | 25.24 | 25.25 | 17,246 | +0.17(+0.67%) |
Oct 19, 2018 | 25.37 | 25.56 | 25.06 | 25.08 | 50,295 | -0.30(-1.20%) |
Oct 18, 2018 | 25.74 | 25.82 | 25.29 | 25.39 | 11,641 | -0.43(-1.66%) |
Oct 17, 2018 | 25.79 | 25.87 | 25.57 | 25.81 | 13,379 | -0.32(-1.21%) |
Oct 16, 2018 | 25.59 | 26.13 | 25.37 | 26.13 | 14,807 | +0.61(+2.41%) |
Oct 15, 2018 | 25.13 | 25.65 | 25.13 | 25.52 | 24,148 | +0.29(+1.14%) |
Oct 12, 2018 | 25.95 | 26.05 | 25.01 | 25.23 | 17,876 | -0.49(-1.89%) |
Oct 11, 2018 | 26.10 | 26.22 | 25.66 | 25.71 | 24,751 | -0.52(-2.00%) |
Oct 10, 2018 | 26.96 | 26.96 | 26.23 | 26.24 | 43,527 | -0.69(-2.57%) |
Oct 09, 2018 | 27.00 | 27.09 | 26.93 | 26.93 | 20,098 | -0.11(-0.40%) |
Oct 08, 2018 | 26.84 | 27.04 | 26.82 | 27.04 | 2,553 | +0.09(+0.33%) |
Oct 05, 2018 | 27.30 | 27.30 | 26.84 | 26.95 | 22,723 | -0.25(-0.91%) |
Oct 04, 2018 | 27.44 | 27.44 | 27.14 | 27.20 | 10,625 | -0.27(-0.98%) |
Oct 03, 2018 | 27.37 | 27.56 | 27.13 | 27.47 | 7,531 | +0.28(+1.02%) |
Oct 02, 2018 | 27.23 | 27.30 | 27.12 | 27.19 | 7,602 | -0.02(-0.06%) |
Oct 01, 2018 | 27.82 | 27.82 | 27.21 | 27.21 | 8,806 | -0.48(-1.72%) |
Sep 28, 2018 | 27.45 | 27.74 | 27.45 | 27.68 | 9,291 | +0.18(+0.65%) |
Sep 27, 2018 | 27.56 | 27.64 | 27.43 | 27.51 | 20,201 | +0.03(+0.11%) |
Sep 26, 2018 | 27.78 | 27.79 | 27.42 | 27.48 | 162,408 | -0.39(-1.39%) |
Sep 25, 2018 | 27.89 | 27.92 | 27.78 | 27.86 | 13,950 | -0.03(-0.11%) |
Sep 24, 2018 | 28.19 | 28.19 | 27.73 | 27.89 | 13,829 | -0.33(-1.16%) |
Sep 21, 2018 | 28.36 | 28.42 | 28.18 | 28.22 | 11,109 | +0.04(+0.14%) |
Sep 20, 2018 | 27.87 | 28.25 | 27.87 | 28.18 | 146,284 | +0.34(+1.21%) |
Sep 19, 2018 | 27.93 | 28.12 | 27.83 | 27.84 | 22,705 | -0.12(-0.42%) |
Sep 18, 2018 | 27.95 | 28.08 | 27.93 | 27.96 | 5,763 | +0.00(+0.00%) |
Sep 17, 2018 | 27.96 | 28.04 | 27.86 | 27.96 | 7,695 | -0.04(-0.14%) |
Sep 14, 2018 | 27.92 | 28.10 | 27.86 | 28.00 | 5,857 | +0.20(+0.71%) |
Sep 13, 2018 | 28.01 | 28.01 | 27.75 | 27.80 | 12,416 | -0.15(-0.53%) |
Sep 12, 2018 | 27.88 | 27.95 | 27.79 | 27.95 | 6,806 | +0.02(+0.07%) |
Sep 11, 2018 | 27.98 | 28.08 | 27.86 | 27.93 | 15,291 | -0.10(-0.35%) |
Sep 10, 2018 | 27.91 | 28.08 | 27.88 | 28.03 | 8,022 | +0.27(+0.96%) |
Sep 07, 2018 | 27.71 | 27.79 | 27.55 | 27.76 | 18,596 | -0.15(-0.54%) |
Sep 06, 2018 | 27.70 | 27.94 | 27.70 | 27.92 | 4,887 | +0.16(+0.58%) |
Sep 05, 2018 | 27.49 | 27.82 | 27.49 | 27.75 | 11,040 | +0.19(+0.68%) |
Sep 04, 2018 | 27.86 | 27.86 | 27.48 | 27.57 | 16,705 | -0.32(-1.14%) |
Aug 31, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.09(+0.32%) | |
Aug 30, 2018 | 27.88 | 27.94 | 27.73 | 27.79 | 9,301 | -0.13(-0.46%) |
Aug 29, 2018 | 27.70 | 27.92 | 27.70 | 27.92 | 16,245 | +0.14(+0.50%) |
Aug 28, 2018 | 27.80 | 27.81 | 27.68 | 27.78 | 20,181 | -0.03(-0.11%) |
Aug 27, 2018 | 27.78 | 27.95 | 27.74 | 27.81 | 9,657 | +0.06(+0.21%) |
Aug 24, 2018 | 27.71 | 27.75 | 27.64 | 27.75 | 5,356 | +0.11(+0.39%) |
Aug 23, 2018 | 27.76 | 27.77 | 27.62 | 27.64 | 9,196 | -0.12(-0.43%) |
Aug 22, 2018 | 27.73 | 27.80 | 27.73 | 27.76 | 3,916 | -0.13(-0.46%) |
Aug 21, 2018 | 27.51 | 27.89 | 27.51 | 27.89 | 9,853 | +0.47(+1.73%) |
Aug 20, 2018 | 27.40 | 27.51 | 27.28 | 27.42 | 17,933 | +0.15(+0.54%) |
Aug 17, 2018 | 26.96 | 27.31 | 26.96 | 27.27 | 5,356 | +0.20(+0.73%) |
Aug 16, 2018 | 26.95 | 27.07 | 26.91 | 27.07 | 17,181 | +0.31(+1.15%) |
Aug 15, 2018 | 27.03 | 27.03 | 26.72 | 26.76 | 15,631 | -0.37(-1.35%) |
Aug 14, 2018 | 26.86 | 27.18 | 26.81 | 27.13 | 11,624 | +0.41(+1.52%) |
Aug 13, 2018 | 27.05 | 27.05 | 26.70 | 26.72 | 13,707 | -0.45(-1.64%) |
Aug 10, 2018 | 27.35 | 27.36 | 27.00 | 27.17 | 9,904 | -0.07(-0.25%) |
Aug 09, 2018 | 27.31 | 27.44 | 27.24 | 27.24 | 14,749 | -0.17(-0.61%) |
Aug 08, 2018 | 27.55 | 27.55 | 27.38 | 27.41 | 21,281 | -0.18(-0.65%) |
Aug 07, 2018 | 27.70 | 27.70 | 27.47 | 27.59 | 13,272 | +0.06(+0.22%) |
Aug 06, 2018 | 27.29 | 27.58 | 27.25 | 27.53 | 106,469 | +0.30(+1.09%) |
Aug 03, 2018 | 27.38 | 27.48 | 27.13 | 27.23 | 16,676 | -0.18(-0.65%) |
Aug 02, 2018 | 27.11 | 27.44 | 27.11 | 27.41 | 6,495 | +0.21(+0.76%) |