Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.36 | 26.39 | 25.37 | 26.04 | 14,069 | -0.10(-0.39%) |
Oct 30, 2018 | 25.44 | 26.14 | 25.44 | 26.14 | 11,771 | +0.45(+1.77%) |
Oct 29, 2018 | 26.09 | 26.09 | 25.25 | 25.68 | 19,223 | +0.31(+1.23%) |
Oct 26, 2018 | 25.60 | 26.05 | 25.29 | 25.37 | 8,434 | -0.55(-2.11%) |
Oct 25, 2018 | 25.21 | 25.95 | 25.19 | 25.92 | 22,282 | +0.71(+2.80%) |
Oct 24, 2018 | 25.46 | 26.28 | 25.21 | 25.21 | 15,889 | -0.04(-0.17%) |
Oct 23, 2018 | 24.85 | 25.65 | 24.85 | 25.25 | 11,227 | +0.09(+0.37%) |
Oct 22, 2018 | 25.25 | 25.51 | 24.88 | 25.16 | 10,780 | +0.08(+0.34%) |
Oct 19, 2018 | 24.13 | 25.38 | 24.13 | 25.08 | 17,582 | +0.68(+2.79%) |
Oct 18, 2018 | 24.88 | 25.25 | 24.01 | 24.39 | 20,284 | -0.44(-1.76%) |
Oct 17, 2018 | 25.39 | 25.39 | 24.79 | 24.83 | 19,322 | -0.42(-1.67%) |
Oct 16, 2018 | 28.20 | 28.85 | 25.22 | 25.25 | 50,493 | -2.97(-10.53%) |
Oct 15, 2018 | 28.57 | 28.57 | 27.65 | 28.22 | 32,434 | +0.28(+0.99%) |
Oct 12, 2018 | 29.32 | 29.32 | 27.94 | 27.95 | 9,503 | -0.55(-1.92%) |
Oct 11, 2018 | 30.30 | 30.30 | 28.49 | 28.49 | 5,462 | -1.70(-5.63%) |
Oct 10, 2018 | 31.05 | 31.88 | 30.19 | 30.19 | 10,361 | -0.79(-2.55%) |
Oct 09, 2018 | 31.36 | 31.91 | 30.99 | 30.99 | 7,561 | -0.19(-0.59%) |
Oct 08, 2018 | 31.14 | 31.69 | 31.02 | 31.17 | 4,400 | +0.20(+0.65%) |
Oct 05, 2018 | 31.78 | 31.97 | 30.97 | 30.97 | 7,365 | -0.63(-2.00%) |
Oct 04, 2018 | 32.37 | 32.70 | 31.60 | 31.60 | 9,967 | -0.80(-2.47%) |
Oct 03, 2018 | 32.01 | 32.64 | 32.01 | 32.40 | 4,287 | +0.40(+1.26%) |
Oct 02, 2018 | 32.33 | 32.33 | 32.00 | 32.00 | 2,640 | -0.07(-0.21%) |
Oct 01, 2018 | 32.30 | 33.00 | 31.55 | 32.06 | 4,625 | -0.40(-1.22%) |
Sep 28, 2018 | 31.57 | 32.83 | 31.51 | 32.46 | 10,572 | +0.94(+2.99%) |
Sep 27, 2018 | 32.03 | 32.03 | 31.19 | 31.52 | 3,619 | -0.53(-1.65%) |
Sep 26, 2018 | 31.82 | 32.45 | 31.73 | 32.05 | 8,071 | +0.40(+1.25%) |
Sep 25, 2018 | 31.47 | 32.19 | 31.17 | 31.65 | 17,325 | -0.03(-0.11%) |
Sep 24, 2018 | 31.80 | 32.39 | 31.41 | 31.68 | 10,077 | -0.44(-1.36%) |
Sep 21, 2018 | 31.92 | 32.12 | 31.52 | 32.12 | 32,312 | +0.15(+0.47%) |
Sep 20, 2018 | 32.12 | 32.14 | 31.67 | 31.97 | 6,290 | +0.06(+0.18%) |
Sep 19, 2018 | 31.90 | 32.74 | 31.71 | 31.91 | 6,346 | +0.08(+0.24%) |
Sep 18, 2018 | 32.20 | 32.85 | 31.65 | 31.84 | 9,147 | -0.20(-0.63%) |
Sep 17, 2018 | 32.04 | 32.64 | 31.68 | 32.04 | 9,408 | +0.37(+1.17%) |
Sep 14, 2018 | 31.57 | 32.51 | 31.57 | 31.67 | 3,088 | +0.34(+1.07%) |
Sep 13, 2018 | 32.20 | 32.76 | 31.15 | 31.33 | 10,730 | -0.32(-1.01%) |
Sep 12, 2018 | 31.23 | 32.23 | 31.23 | 31.65 | 4,659 | +0.41(+1.32%) |
Sep 11, 2018 | 31.31 | 31.65 | 30.35 | 31.24 | 6,556 | -0.55(-1.72%) |
Sep 10, 2018 | 33.12 | 33.12 | 30.56 | 31.79 | 11,697 | -1.77(-5.27%) |
Sep 07, 2018 | 33.25 | 33.55 | 32.69 | 33.55 | 8,672 | +0.34(+1.01%) |
Sep 06, 2018 | 33.85 | 33.85 | 32.86 | 33.22 | 13,934 | -0.48(-1.42%) |
Sep 05, 2018 | 33.71 | 34.24 | 33.70 | 33.70 | 1,550 | -0.03(-0.08%) |
Sep 04, 2018 | 34.35 | 34.74 | 33.72 | 33.72 | 4,811 | -0.50(-1.45%) |
Aug 31, 2018 | 34.22 | 34.22 | 34.22 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 34.72 | 34.87 | 34.28 | 34.28 | 7,319 | -0.65(-1.86%) |
Aug 29, 2018 | 35.17 | 35.43 | 34.72 | 34.92 | 3,635 | -0.32(-0.91%) |
Aug 28, 2018 | 34.72 | 35.47 | 34.52 | 35.24 | 2,743 | +0.83(+2.42%) |
Aug 27, 2018 | 34.98 | 35.25 | 34.40 | 34.41 | 11,226 | -1.05(-2.97%) |
Aug 24, 2018 | 34.85 | 35.46 | 34.10 | 35.46 | 6,177 | +0.34(+0.96%) |
Aug 23, 2018 | 34.60 | 35.13 | 34.51 | 35.13 | 1,670 | +0.40(+1.14%) |
Aug 22, 2018 | 34.87 | 34.96 | 34.37 | 34.73 | 8,002 | -0.29(-0.84%) |
Aug 21, 2018 | 34.95 | 35.03 | 34.56 | 35.03 | 6,198 | -0.14(-0.41%) |
Aug 20, 2018 | 34.34 | 35.47 | 34.34 | 35.17 | 2,405 | +0.68(+1.98%) |
Aug 17, 2018 | 35.14 | 35.22 | 34.20 | 34.49 | 8,434 | -0.78(-2.22%) |
Aug 16, 2018 | 35.11 | 35.41 | 34.85 | 35.27 | 3,490 | +0.96(+2.80%) |
Aug 15, 2018 | 34.52 | 35.19 | 33.58 | 34.31 | 3,797 | +0.61(+1.81%) |
Aug 14, 2018 | 34.48 | 34.48 | 33.64 | 33.70 | 4,967 | -0.57(-1.66%) |
Aug 13, 2018 | 34.73 | 34.73 | 34.26 | 34.27 | 2,827 | -0.44(-1.25%) |
Aug 10, 2018 | 34.70 | 34.98 | 34.70 | 34.70 | 1,314 | -0.45(-1.29%) |
Aug 09, 2018 | 35.24 | 35.24 | 34.26 | 35.16 | 2,979 | -0.17(-0.47%) |
Aug 08, 2018 | 35.42 | 35.42 | 34.44 | 35.32 | 8,759 | -0.41(-1.15%) |
Aug 07, 2018 | 35.97 | 35.97 | 34.52 | 35.73 | 3,551 | +1.20(+3.47%) |
Aug 06, 2018 | 35.16 | 35.19 | 34.40 | 34.54 | 2,352 | -0.26(-0.75%) |
Aug 03, 2018 | 35.40 | 35.40 | 34.40 | 34.80 | 6,333 | -0.47(-1.33%) |
Aug 02, 2018 | 34.65 | 35.26 | 34.60 | 35.26 | 1,380 | -0.01(-0.02%) |