Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.43 | 28.58 | 28.22 | 28.26 | 305,802 | -0.06(-0.21%) |
Oct 30, 2018 | 27.34 | 28.38 | 27.34 | 28.31 | 317,823 | +0.99(+3.61%) |
Oct 29, 2018 | 27.59 | 27.70 | 27.06 | 27.33 | 189,678 | +0.06(+0.22%) |
Oct 26, 2018 | 27.00 | 27.59 | 26.83 | 27.27 | 145,378 | +0.00(+0.00%) |
Oct 25, 2018 | 27.31 | 27.53 | 27.17 | 27.27 | 189,245 | +0.01(+0.03%) |
Oct 24, 2018 | 27.18 | 27.54 | 26.96 | 27.26 | 245,567 | +0.13(+0.49%) |
Oct 23, 2018 | 26.88 | 27.55 | 26.82 | 27.13 | 196,584 | -0.13(-0.49%) |
Oct 22, 2018 | 27.47 | 27.47 | 26.86 | 27.26 | 256,854 | -0.39(-1.41%) |
Oct 19, 2018 | 27.44 | 27.77 | 27.20 | 27.65 | 271,328 | +0.15(+0.56%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.09 | 27.50 | 290,173 | +0.50(+1.85%) |
Oct 17, 2018 | 27.09 | 27.27 | 26.70 | 27.00 | 125,661 | -0.21(-0.78%) |
Oct 16, 2018 | 27.31 | 27.42 | 26.90 | 27.21 | 244,532 | +0.08(+0.30%) |
Oct 15, 2018 | 26.40 | 27.30 | 26.39 | 27.13 | 171,888 | +0.59(+2.22%) |
Oct 12, 2018 | 27.25 | 27.45 | 26.13 | 26.54 | 283,556 | -0.40(-1.50%) |
Oct 11, 2018 | 27.47 | 27.81 | 26.90 | 26.95 | 311,080 | -0.82(-2.97%) |
Oct 10, 2018 | 28.82 | 29.02 | 27.72 | 27.77 | 175,648 | -0.98(-3.41%) |
Oct 09, 2018 | 29.68 | 29.86 | 28.69 | 28.75 | 186,495 | -0.88(-2.98%) |
Oct 08, 2018 | 29.53 | 29.68 | 29.29 | 29.63 | 220,319 | +0.01(+0.02%) |
Oct 05, 2018 | 29.86 | 30.42 | 29.53 | 29.62 | 129,346 | -0.17(-0.57%) |
Oct 04, 2018 | 30.15 | 30.35 | 29.75 | 29.79 | 134,461 | -0.38(-1.24%) |
Oct 03, 2018 | 30.24 | 30.68 | 30.15 | 30.17 | 83,694 | +0.07(+0.24%) |
Oct 02, 2018 | 30.14 | 30.27 | 29.83 | 30.10 | 92,869 | +0.01(+0.02%) |
Oct 01, 2018 | 30.02 | 30.25 | 29.87 | 30.09 | 120,639 | +0.20(+0.66%) |
Sep 28, 2018 | 29.96 | 30.26 | 29.72 | 29.89 | 106,112 | -0.15(-0.51%) |
Sep 27, 2018 | 30.13 | 30.31 | 29.93 | 30.04 | 59,993 | -0.01(-0.05%) |
Sep 26, 2018 | 30.58 | 30.65 | 29.98 | 30.06 | 110,142 | -0.48(-1.57%) |
Sep 25, 2018 | 30.57 | 30.88 | 30.23 | 30.54 | 133,055 | +0.04(+0.14%) |
Sep 24, 2018 | 30.84 | 30.99 | 30.25 | 30.49 | 131,296 | -0.35(-1.12%) |
Sep 21, 2018 | 31.13 | 31.24 | 30.83 | 30.84 | 304,208 | -0.35(-1.13%) |
Sep 20, 2018 | 31.15 | 31.35 | 30.90 | 31.19 | 90,553 | +0.23(+0.74%) |
Sep 19, 2018 | 30.92 | 31.28 | 30.82 | 30.96 | 81,451 | +0.08(+0.26%) |
Sep 18, 2018 | 30.95 | 31.11 | 30.64 | 30.88 | 123,335 | -0.01(-0.02%) |
Sep 17, 2018 | 31.02 | 31.11 | 30.65 | 30.89 | 134,022 | -0.10(-0.31%) |
Sep 14, 2018 | 30.67 | 31.23 | 30.67 | 30.99 | 98,096 | +0.36(+1.18%) |
Sep 13, 2018 | 30.91 | 31.22 | 30.54 | 30.63 | 161,428 | -0.12(-0.38%) |
Sep 12, 2018 | 30.76 | 30.81 | 30.32 | 30.74 | 94,966 | -0.02(-0.07%) |
Sep 11, 2018 | 30.90 | 31.19 | 30.68 | 30.77 | 107,667 | -0.32(-1.02%) |
Sep 10, 2018 | 31.07 | 31.38 | 30.98 | 31.08 | 99,023 | +0.18(+0.57%) |
Sep 07, 2018 | 30.62 | 30.99 | 30.51 | 30.91 | 104,754 | +0.24(+0.79%) |
Sep 06, 2018 | 30.64 | 30.74 | 30.33 | 30.66 | 98,971 | +0.04(+0.12%) |
Sep 05, 2018 | 30.49 | 30.74 | 30.31 | 30.63 | 102,898 | +0.13(+0.43%) |
Sep 04, 2018 | 30.57 | 30.59 | 30.20 | 30.49 | 87,440 | -0.10(-0.34%) |
Aug 31, 2018 | 30.60 | 30.60 | 30.60 | 0 | -0.26(-0.83%) | |
Aug 30, 2018 | 30.91 | 31.31 | 30.73 | 30.85 | 102,625 | -0.22(-0.71%) |
Aug 29, 2018 | 31.11 | 31.15 | 30.70 | 31.07 | 99,001 | -0.07(-0.21%) |
Aug 28, 2018 | 31.29 | 31.34 | 30.96 | 31.14 | 106,607 | -0.06(-0.19%) |
Aug 27, 2018 | 31.43 | 31.52 | 31.16 | 31.20 | 124,915 | -0.15(-0.47%) |
Aug 24, 2018 | 31.14 | 31.52 | 30.96 | 31.35 | 155,976 | +0.37(+1.19%) |
Aug 23, 2018 | 31.04 | 31.17 | 30.78 | 30.98 | 157,522 | -0.13(-0.40%) |
Aug 22, 2018 | 31.02 | 31.12 | 30.88 | 31.10 | 101,837 | -0.07(-0.21%) |
Aug 21, 2018 | 30.79 | 31.27 | 30.71 | 31.17 | 66,693 | +0.39(+1.27%) |
Aug 20, 2018 | 30.96 | 31.02 | 30.72 | 30.78 | 87,637 | -0.19(-0.62%) |
Aug 17, 2018 | 30.49 | 30.99 | 30.33 | 30.97 | 212,769 | +0.43(+1.40%) |
Aug 16, 2018 | 30.89 | 31.13 | 30.49 | 30.54 | 146,266 | -0.21(-0.67%) |
Aug 15, 2018 | 30.91 | 31.10 | 30.62 | 30.75 | 124,273 | -0.28(-0.90%) |
Aug 14, 2018 | 30.76 | 31.12 | 30.66 | 31.03 | 161,979 | +0.45(+1.48%) |
Aug 13, 2018 | 30.49 | 30.72 | 30.15 | 30.58 | 111,621 | +0.13(+0.43%) |
Aug 10, 2018 | 30.80 | 30.87 | 30.44 | 30.45 | 121,869 | -0.62(-2.00%) |
Aug 09, 2018 | 31.29 | 31.30 | 31.02 | 31.07 | 138,948 | -0.18(-0.56%) |
Aug 08, 2018 | 30.88 | 31.33 | 30.85 | 31.24 | 179,074 | +0.34(+1.09%) |
Aug 07, 2018 | 30.29 | 31.00 | 30.29 | 30.91 | 158,114 | +0.67(+2.22%) |
Aug 06, 2018 | 29.99 | 30.30 | 29.81 | 30.23 | 121,141 | +0.21(+0.71%) |
Aug 03, 2018 | 29.62 | 30.13 | 29.54 | 30.02 | 150,350 | +0.41(+1.38%) |
Aug 02, 2018 | 29.75 | 29.93 | 29.34 | 29.61 | 215,357 | -0.33(-1.10%) |