Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.26 | 26.71 | 26.26 | 26.56 | 39,231 | +0.33(+1.26%) |
Oct 30, 2018 | 26.22 | 26.34 | 25.95 | 26.23 | 34,180 | +0.25(+0.96%) |
Oct 29, 2018 | 26.54 | 26.54 | 25.84 | 25.98 | 79,521 | -0.82(-3.08%) |
Oct 26, 2018 | 26.57 | 26.89 | 26.35 | 26.80 | 65,100 | -0.24(-0.89%) |
Oct 25, 2018 | 26.89 | 27.15 | 26.63 | 27.05 | 174,249 | +0.52(+1.97%) |
Oct 24, 2018 | 27.20 | 27.20 | 26.50 | 26.52 | 122,287 | -0.40(-1.49%) |
Oct 23, 2018 | 26.77 | 27.04 | 26.47 | 26.93 | 51,129 | -0.46(-1.68%) |
Oct 22, 2018 | 27.35 | 27.50 | 27.23 | 27.39 | 24,653 | +0.86(+3.24%) |
Oct 19, 2018 | 26.55 | 26.75 | 26.46 | 26.52 | 25,500 | +1.05(+4.12%) |
Oct 18, 2018 | 25.57 | 25.92 | 25.42 | 25.48 | 61,503 | -0.30(-1.16%) |
Oct 17, 2018 | 25.86 | 25.86 | 25.60 | 25.77 | 88,182 | -0.02(-0.06%) |
Oct 16, 2018 | 25.93 | 25.93 | 25.45 | 25.79 | 45,838 | +0.19(+0.74%) |
Oct 15, 2018 | 25.00 | 25.65 | 25.00 | 25.60 | 57,414 | -0.24(-0.93%) |
Oct 12, 2018 | 25.75 | 25.84 | 25.34 | 25.84 | 139,900 | +0.64(+2.54%) |
Oct 11, 2018 | 26.00 | 26.00 | 24.92 | 25.20 | 53,109 | -0.87(-3.34%) |
Oct 10, 2018 | 26.39 | 26.42 | 26.07 | 26.07 | 26,906 | -0.76(-2.83%) |
Oct 09, 2018 | 27.11 | 27.11 | 26.68 | 26.83 | 34,433 | -0.12(-0.43%) |
Oct 08, 2018 | 27.12 | 27.12 | 26.72 | 26.95 | 20,773 | -0.24(-0.88%) |
Oct 05, 2018 | 27.37 | 27.47 | 27.04 | 27.18 | 32,400 | +0.09(+0.33%) |
Oct 04, 2018 | 27.50 | 27.50 | 26.96 | 27.09 | 11,918 | -0.48(-1.74%) |
Oct 03, 2018 | 28.16 | 28.16 | 27.51 | 27.57 | 24,209 | -0.45(-1.61%) |
Oct 02, 2018 | 28.05 | 28.12 | 27.88 | 28.02 | 55,459 | -0.70(-2.42%) |
Oct 01, 2018 | 28.52 | 28.83 | 28.43 | 28.72 | 33,520 | +0.24(+0.84%) |
Sep 28, 2018 | 28.03 | 28.73 | 28.03 | 28.48 | 17,100 | -0.62(-2.13%) |
Sep 27, 2018 | 29.14 | 29.20 | 28.96 | 29.10 | 12,224 | +0.20(+0.69%) |
Sep 26, 2018 | 28.90 | 29.20 | 28.90 | 28.90 | 11,292 | +0.02(+0.07%) |
Sep 25, 2018 | 28.96 | 28.96 | 28.84 | 28.88 | 31,140 | +0.15(+0.52%) |
Sep 24, 2018 | 28.85 | 28.85 | 28.51 | 28.73 | 23,584 | -0.39(-1.34%) |
Sep 21, 2018 | 29.58 | 29.58 | 29.07 | 29.12 | 14,600 | +0.18(+0.62%) |
Sep 20, 2018 | 29.22 | 29.22 | 28.65 | 28.94 | 25,187 | +0.29(+1.01%) |
Sep 19, 2018 | 28.60 | 28.65 | 28.48 | 28.65 | 190,424 | +0.40(+1.42%) |
Sep 18, 2018 | 28.27 | 28.33 | 28.15 | 28.25 | 27,429 | +0.52(+1.88%) |
Sep 17, 2018 | 28.09 | 28.09 | 27.68 | 27.73 | 44,607 | -0.27(-0.96%) |
Sep 14, 2018 | 28.12 | 28.21 | 27.79 | 28.00 | 41,800 | +0.01(+0.04%) |
Sep 13, 2018 | 27.78 | 28.07 | 27.78 | 27.99 | 25,932 | +0.89(+3.30%) |
Sep 12, 2018 | 26.86 | 27.12 | 26.25 | 27.09 | 28,908 | +0.22(+0.84%) |
Sep 11, 2018 | 26.75 | 26.94 | 26.70 | 26.87 | 40,518 | -0.45(-1.67%) |
Sep 10, 2018 | 27.35 | 27.46 | 27.25 | 27.32 | 43,195 | -0.03(-0.11%) |
Sep 07, 2018 | 27.71 | 27.71 | 27.16 | 27.36 | 21,200 | -0.34(-1.25%) |
Sep 06, 2018 | 28.20 | 28.20 | 27.49 | 27.70 | 15,897 | -0.27(-0.97%) |
Sep 05, 2018 | 27.88 | 28.03 | 27.74 | 27.97 | 22,433 | -0.39(-1.39%) |
Sep 04, 2018 | 28.99 | 28.99 | 28.13 | 28.36 | 9,242 | -0.12(-0.42%) |
Aug 31, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.30(-1.06%) | |
Aug 30, 2018 | 29.39 | 29.39 | 28.71 | 28.79 | 12,846 | -0.64(-2.17%) |
Aug 29, 2018 | 29.15 | 29.43 | 29.03 | 29.43 | 10,593 | +0.12(+0.43%) |
Aug 28, 2018 | 29.07 | 29.51 | 29.07 | 29.30 | 26,427 | +0.38(+1.30%) |
Aug 27, 2018 | 28.33 | 29.00 | 28.33 | 28.93 | 13,002 | +0.61(+2.14%) |
Aug 24, 2018 | 28.19 | 28.41 | 28.09 | 28.32 | 42,900 | +0.04(+0.16%) |
Aug 23, 2018 | 28.46 | 28.46 | 28.11 | 28.28 | 12,215 | -0.32(-1.14%) |
Aug 22, 2018 | 28.75 | 28.75 | 28.33 | 28.61 | 23,306 | +0.46(+1.62%) |
Aug 21, 2018 | 28.36 | 28.36 | 28.04 | 28.15 | 18,617 | +0.15(+0.54%) |
Aug 20, 2018 | 28.18 | 28.19 | 27.93 | 28.00 | 13,391 | -0.41(-1.44%) |
Aug 17, 2018 | 27.84 | 28.44 | 27.82 | 28.41 | 27,500 | +0.41(+1.48%) |
Aug 16, 2018 | 27.88 | 28.14 | 27.86 | 28.00 | 22,887 | +0.18(+0.65%) |
Aug 15, 2018 | 27.77 | 27.88 | 27.61 | 27.82 | 15,549 | -0.96(-3.35%) |
Aug 14, 2018 | 28.95 | 28.95 | 28.43 | 28.78 | 22,900 | -0.28(-0.96%) |
Aug 13, 2018 | 29.15 | 29.43 | 28.84 | 29.06 | 16,167 | -0.32(-1.09%) |
Aug 10, 2018 | 29.27 | 29.53 | 29.06 | 29.38 | 21,000 | -0.22(-0.74%) |
Aug 09, 2018 | 29.88 | 29.88 | 29.52 | 29.60 | 20,236 | +0.48(+1.65%) |
Aug 08, 2018 | 28.70 | 29.18 | 28.69 | 29.12 | 10,580 | +0.14(+0.48%) |
Aug 07, 2018 | 29.11 | 29.16 | 28.83 | 28.98 | 23,270 | +0.53(+1.86%) |
Aug 06, 2018 | 28.39 | 28.50 | 28.39 | 28.45 | 12,390 | -0.37(-1.28%) |
Aug 03, 2018 | 28.82 | 28.82 | 28.57 | 28.82 | 14,400 | +0.20(+0.68%) |
Aug 02, 2018 | 28.46 | 28.68 | 28.33 | 28.62 | 17,204 | -0.34(-1.16%) |