Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.77 | 29.11 | 28.69 | 28.72 | 72,777 | -0.30(-1.03%) |
Oct 30, 2018 | 29.05 | 29.19 | 28.77 | 29.02 | 84,727 | +0.25(+0.89%) |
Oct 29, 2018 | 29.41 | 29.44 | 28.39 | 28.77 | 130,544 | +0.27(+0.95%) |
Oct 26, 2018 | 28.18 | 28.70 | 28.02 | 28.50 | 101,100 | +0.27(+0.96%) |
Oct 25, 2018 | 28.13 | 28.36 | 28.02 | 28.22 | 128,887 | +1.00(+3.67%) |
Oct 24, 2018 | 27.80 | 27.84 | 27.14 | 27.23 | 75,560 | -1.31(-4.59%) |
Oct 23, 2018 | 28.38 | 28.73 | 27.92 | 28.54 | 297,234 | +0.02(+0.09%) |
Oct 22, 2018 | 28.54 | 28.60 | 28.33 | 28.51 | 75,513 | -0.17(-0.59%) |
Oct 19, 2018 | 28.16 | 28.77 | 28.13 | 28.68 | 101,900 | +0.20(+0.72%) |
Oct 18, 2018 | 28.96 | 29.08 | 28.39 | 28.48 | 100,553 | -0.43(-1.49%) |
Oct 17, 2018 | 28.95 | 29.12 | 28.68 | 28.91 | 140,701 | -0.42(-1.43%) |
Oct 16, 2018 | 29.15 | 29.35 | 29.14 | 29.32 | 148,013 | +0.28(+0.96%) |
Oct 15, 2018 | 29.16 | 29.28 | 28.98 | 29.05 | 163,262 | +0.20(+0.69%) |
Oct 12, 2018 | 28.98 | 29.00 | 28.38 | 28.84 | 173,900 | +0.23(+0.82%) |
Oct 11, 2018 | 28.92 | 28.94 | 28.33 | 28.61 | 116,285 | +0.06(+0.23%) |
Oct 10, 2018 | 28.99 | 29.07 | 28.50 | 28.55 | 81,543 | -0.69(-2.38%) |
Oct 09, 2018 | 29.13 | 29.33 | 28.95 | 29.24 | 165,623 | -0.31(-1.05%) |
Oct 08, 2018 | 29.42 | 29.59 | 29.26 | 29.55 | 61,855 | -0.26(-0.87%) |
Oct 05, 2018 | 29.98 | 29.98 | 29.65 | 29.81 | 71,000 | -0.19(-0.62%) |
Oct 04, 2018 | 30.33 | 30.37 | 29.87 | 30.00 | 73,685 | -0.38(-1.23%) |
Oct 03, 2018 | 30.58 | 30.58 | 30.32 | 30.37 | 67,868 | +0.11(+0.36%) |
Oct 02, 2018 | 30.32 | 30.39 | 30.16 | 30.26 | 139,063 | +0.14(+0.45%) |
Oct 01, 2018 | 30.32 | 30.46 | 30.10 | 30.12 | 63,442 | +0.09(+0.28%) |
Sep 28, 2018 | 30.06 | 30.19 | 29.92 | 30.04 | 95,200 | -0.59(-1.93%) |
Sep 27, 2018 | 30.62 | 30.85 | 30.55 | 30.63 | 109,235 | -0.25(-0.81%) |
Sep 26, 2018 | 30.65 | 31.14 | 30.61 | 30.88 | 273,064 | -0.01(-0.03%) |
Sep 25, 2018 | 31.28 | 31.40 | 30.87 | 30.89 | 567,947 | -1.87(-5.71%) |
Sep 24, 2018 | 33.01 | 33.04 | 32.73 | 32.76 | 85,183 | -0.77(-2.30%) |
Sep 21, 2018 | 33.67 | 33.71 | 33.45 | 33.53 | 109,200 | -0.10(-0.30%) |
Sep 20, 2018 | 33.45 | 33.64 | 33.33 | 33.63 | 76,199 | +1.07(+3.27%) |
Sep 19, 2018 | 32.36 | 32.63 | 32.35 | 32.56 | 45,468 | +0.30(+0.95%) |
Sep 18, 2018 | 32.24 | 32.34 | 32.15 | 32.26 | 42,982 | +0.24(+0.77%) |
Sep 17, 2018 | 32.17 | 32.22 | 31.97 | 32.02 | 87,186 | -0.17(-0.54%) |
Sep 14, 2018 | 32.24 | 32.35 | 32.00 | 32.19 | 124,100 | -0.05(-0.17%) |
Sep 13, 2018 | 32.26 | 32.40 | 32.08 | 32.24 | 131,862 | +0.74(+2.37%) |
Sep 12, 2018 | 31.15 | 31.67 | 31.15 | 31.50 | 84,630 | +0.20(+0.64%) |
Sep 11, 2018 | 31.12 | 31.36 | 31.08 | 31.30 | 105,866 | -0.09(-0.30%) |
Sep 10, 2018 | 31.54 | 31.55 | 31.28 | 31.39 | 66,987 | +0.20(+0.66%) |
Sep 07, 2018 | 31.21 | 31.42 | 31.10 | 31.19 | 56,400 | -0.16(-0.51%) |
Sep 06, 2018 | 31.45 | 31.54 | 31.18 | 31.35 | 54,225 | -0.25(-0.81%) |
Sep 05, 2018 | 31.78 | 31.80 | 31.47 | 31.61 | 54,810 | -0.04(-0.14%) |
Sep 04, 2018 | 31.48 | 31.67 | 31.40 | 31.65 | 33,912 | -0.63(-1.95%) |
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.55(-1.68%) | |
Aug 30, 2018 | 32.84 | 33.04 | 32.75 | 32.83 | 52,519 | -0.13(-0.39%) |
Aug 29, 2018 | 32.61 | 32.96 | 32.56 | 32.96 | 68,831 | +0.02(+0.05%) |
Aug 28, 2018 | 33.10 | 33.13 | 32.91 | 32.95 | 64,049 | +0.48(+1.48%) |
Aug 27, 2018 | 32.22 | 32.49 | 32.20 | 32.47 | 56,666 | +0.87(+2.74%) |
Aug 24, 2018 | 31.39 | 31.60 | 31.30 | 31.60 | 42,100 | +0.34(+1.09%) |
Aug 23, 2018 | 31.27 | 31.44 | 31.22 | 31.26 | 70,675 | -0.64(-2.01%) |
Aug 22, 2018 | 31.62 | 31.96 | 31.59 | 31.90 | 84,948 | -0.15(-0.45%) |
Aug 21, 2018 | 31.92 | 32.17 | 31.82 | 32.05 | 101,057 | +0.70(+2.22%) |
Aug 20, 2018 | 31.29 | 31.42 | 31.23 | 31.35 | 449,574 | +0.10(+0.32%) |
Aug 17, 2018 | 30.85 | 31.29 | 30.78 | 31.25 | 91,300 | +0.16(+0.53%) |
Aug 16, 2018 | 31.07 | 31.25 | 31.05 | 31.09 | 130,500 | +0.26(+0.83%) |
Aug 15, 2018 | 30.79 | 30.91 | 30.54 | 30.83 | 80,821 | -0.57(-1.82%) |
Aug 14, 2018 | 31.27 | 31.50 | 31.18 | 31.40 | 105,250 | -0.25(-0.79%) |
Aug 13, 2018 | 31.91 | 31.91 | 31.60 | 31.65 | 65,309 | -0.13(-0.41%) |
Aug 10, 2018 | 31.77 | 31.88 | 31.63 | 31.78 | 77,800 | -0.85(-2.60%) |
Aug 09, 2018 | 32.85 | 32.88 | 32.62 | 32.63 | 36,243 | -0.11(-0.34%) |
Aug 08, 2018 | 32.67 | 32.78 | 32.60 | 32.74 | 70,113 | +0.15(+0.46%) |
Aug 07, 2018 | 32.80 | 32.80 | 32.52 | 32.59 | 35,487 | +0.36(+1.10%) |
Aug 06, 2018 | 32.24 | 32.32 | 32.10 | 32.23 | 36,602 | +0.27(+0.86%) |
Aug 03, 2018 | 31.95 | 32.03 | 31.83 | 31.96 | 41,200 | +0.38(+1.19%) |
Aug 02, 2018 | 31.39 | 31.63 | 31.25 | 31.59 | 62,970 | -0.09(-0.30%) |