Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.13 | 27.64 | 27.05 | 27.64 | 9,190 | +1.49(+5.71%) |
Oct 30, 2018 | 25.64 | 26.15 | 25.64 | 26.15 | 10,593 | +0.61(+2.39%) |
Oct 29, 2018 | 26.30 | 26.30 | 25.40 | 25.54 | 10,248 | -0.85(-3.24%) |
Oct 26, 2018 | 26.13 | 26.53 | 26.04 | 26.39 | 8,751 | -0.60(-2.22%) |
Oct 25, 2018 | 26.65 | 27.02 | 26.54 | 26.99 | 9,265 | +1.24(+4.81%) |
Oct 24, 2018 | 26.57 | 26.57 | 25.74 | 25.75 | 7,766 | -0.92(-3.46%) |
Oct 23, 2018 | 26.38 | 27.00 | 26.24 | 26.68 | 13,600 | -0.61(-2.23%) |
Oct 22, 2018 | 27.36 | 27.36 | 27.00 | 27.29 | 25,276 | +1.89(+7.43%) |
Oct 19, 2018 | 25.55 | 25.82 | 25.40 | 25.40 | 10,583 | +0.16(+0.62%) |
Oct 18, 2018 | 26.32 | 26.32 | 25.23 | 25.24 | 11,909 | -0.77(-2.95%) |
Oct 17, 2018 | 26.22 | 26.23 | 26.01 | 26.01 | 4,021 | -0.31(-1.19%) |
Oct 16, 2018 | 25.88 | 26.32 | 25.88 | 26.32 | 12,258 | -0.05(-0.19%) |
Oct 15, 2018 | 26.47 | 26.58 | 26.25 | 26.37 | 8,931 | -0.75(-2.75%) |
Oct 12, 2018 | 26.97 | 27.12 | 26.66 | 27.12 | 11,703 | +0.71(+2.68%) |
Oct 11, 2018 | 26.59 | 26.72 | 26.16 | 26.41 | 14,605 | -0.76(-2.78%) |
Oct 10, 2018 | 27.83 | 27.83 | 27.17 | 27.17 | 10,057 | -0.74(-2.64%) |
Oct 09, 2018 | 28.10 | 28.13 | 27.91 | 27.91 | 8,246 | -0.28(-0.98%) |
Oct 08, 2018 | 28.45 | 28.45 | 27.83 | 28.18 | 9,441 | -0.84(-2.88%) |
Oct 05, 2018 | 29.07 | 29.09 | 28.70 | 29.02 | 8,853 | -0.22(-0.74%) |
Oct 04, 2018 | 29.86 | 29.86 | 29.08 | 29.23 | 15,377 | -0.85(-2.84%) |
Oct 03, 2018 | 30.62 | 30.66 | 30.09 | 30.09 | 4,068 | +0.31(+1.06%) |
Oct 02, 2018 | 29.72 | 29.95 | 29.63 | 29.77 | 12,311 | -1.39(-4.45%) |
Oct 01, 2018 | 31.48 | 31.48 | 31.09 | 31.16 | 7,630 | -0.21(-0.66%) |
Sep 28, 2018 | 31.42 | 31.50 | 31.17 | 31.37 | 3,256 | -0.10(-0.31%) |
Sep 27, 2018 | 31.41 | 31.71 | 31.41 | 31.46 | 6,481 | -0.17(-0.53%) |
Sep 26, 2018 | 31.76 | 32.04 | 31.63 | 31.63 | 5,783 | -0.14(-0.43%) |
Sep 25, 2018 | 31.86 | 31.86 | 31.54 | 31.77 | 8,782 | +0.03(+0.09%) |
Sep 24, 2018 | 31.71 | 31.85 | 31.46 | 31.74 | 6,749 | -0.87(-2.68%) |
Sep 21, 2018 | 32.52 | 32.66 | 32.39 | 32.61 | 49,254 | +1.38(+4.40%) |
Sep 20, 2018 | 30.94 | 31.24 | 30.83 | 31.24 | 12,064 | +0.41(+1.34%) |
Sep 19, 2018 | 30.69 | 31.16 | 30.64 | 30.83 | 12,243 | +1.43(+4.88%) |
Sep 18, 2018 | 29.24 | 29.42 | 29.09 | 29.39 | 14,955 | -0.16(-0.53%) |
Sep 17, 2018 | 29.39 | 29.59 | 29.34 | 29.55 | 12,359 | +0.61(+2.11%) |
Sep 14, 2018 | 29.17 | 29.36 | 28.90 | 28.94 | 26,764 | -0.79(-2.64%) |
Sep 13, 2018 | 29.60 | 29.73 | 29.56 | 29.72 | 20,227 | +0.97(+3.38%) |
Sep 12, 2018 | 28.31 | 29.07 | 28.18 | 28.75 | 21,179 | +0.19(+0.65%) |
Sep 11, 2018 | 28.46 | 28.58 | 28.31 | 28.57 | 8,435 | -0.77(-2.61%) |
Sep 10, 2018 | 29.61 | 29.61 | 29.31 | 29.33 | 11,976 | -1.29(-4.20%) |
Sep 07, 2018 | 30.82 | 31.04 | 30.61 | 30.62 | 7,021 | +0.05(+0.16%) |
Sep 06, 2018 | 30.73 | 30.73 | 30.56 | 30.57 | 10,867 | -0.77(-2.45%) |
Sep 05, 2018 | 31.14 | 31.34 | 30.98 | 31.34 | 24,367 | +0.15(+0.47%) |
Sep 04, 2018 | 31.18 | 31.42 | 31.07 | 31.19 | 19,615 | -0.21(-0.66%) |
Aug 31, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.73(+2.37%) | |
Aug 30, 2018 | 30.98 | 31.25 | 30.67 | 30.67 | 2,735 | -0.58(-1.86%) |
Aug 29, 2018 | 31.41 | 31.54 | 30.96 | 31.25 | 15,005 | -0.35(-1.12%) |
Aug 28, 2018 | 31.98 | 32.11 | 31.55 | 31.60 | 22,250 | -0.12(-0.37%) |
Aug 27, 2018 | 31.82 | 32.02 | 31.67 | 31.72 | 24,455 | +0.42(+1.35%) |
Aug 24, 2018 | 30.56 | 31.47 | 30.56 | 31.30 | 51,290 | +1.27(+4.22%) |
Aug 23, 2018 | 30.69 | 30.69 | 29.97 | 30.03 | 30,620 | -0.72(-2.33%) |
Aug 22, 2018 | 30.76 | 30.89 | 30.69 | 30.75 | 12,900 | -0.10(-0.32%) |
Aug 21, 2018 | 30.95 | 31.06 | 30.78 | 30.85 | 41,346 | +1.56(+5.34%) |
Aug 20, 2018 | 29.07 | 29.31 | 28.97 | 29.28 | 21,045 | +1.49(+5.37%) |
Aug 17, 2018 | 27.51 | 27.79 | 26.92 | 27.79 | 32,972 | -0.02(-0.07%) |
Aug 16, 2018 | 27.99 | 28.02 | 27.69 | 27.81 | 23,877 | +1.09(+4.08%) |
Aug 15, 2018 | 26.83 | 27.24 | 26.32 | 26.72 | 33,244 | -1.48(-5.26%) |
Aug 14, 2018 | 28.18 | 28.42 | 28.03 | 28.20 | 18,992 | -0.60(-2.08%) |
Aug 13, 2018 | 28.91 | 28.96 | 28.65 | 28.80 | 19,159 | -0.54(-1.84%) |
Aug 10, 2018 | 29.29 | 29.39 | 29.12 | 29.34 | 31,242 | -1.18(-3.86%) |
Aug 09, 2018 | 30.68 | 31.12 | 30.51 | 30.52 | 32,460 | +1.43(+4.93%) |
Aug 08, 2018 | 28.89 | 29.18 | 28.56 | 29.09 | 61,574 | -0.29(-0.97%) |
Aug 07, 2018 | 29.38 | 29.49 | 29.31 | 29.37 | 44,698 | +0.97(+3.43%) |
Aug 06, 2018 | 28.01 | 28.48 | 27.91 | 28.40 | 190,066 | +0.22(+0.77%) |
Aug 03, 2018 | 28.14 | 28.20 | 28.07 | 28.18 | 255,637 | -1.05(-3.60%) |
Aug 02, 2018 | 29.48 | 29.48 | 29.17 | 29.23 | 166,063 | -0.93(-3.09%) |