Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.39 | 26.39 | 25.83 | 25.87 | 59,546 | -0.40(-1.53%) |
Oct 30, 2018 | 26.27 | 26.62 | 25.96 | 26.27 | 59,090 | +0.03(+0.11%) |
Oct 29, 2018 | 26.31 | 27.54 | 26.05 | 26.24 | 77,011 | -0.05(-0.18%) |
Oct 26, 2018 | 26.26 | 26.98 | 26.26 | 26.29 | 51,537 | -0.59(-2.21%) |
Oct 25, 2018 | 25.81 | 27.02 | 24.74 | 26.89 | 80,047 | +0.98(+3.77%) |
Oct 24, 2018 | 27.27 | 27.27 | 25.84 | 25.91 | 48,425 | -1.40(-5.12%) |
Oct 23, 2018 | 27.04 | 27.51 | 26.36 | 27.31 | 50,806 | +0.03(+0.11%) |
Oct 22, 2018 | 27.96 | 27.97 | 27.20 | 27.28 | 49,616 | -0.67(-2.40%) |
Oct 19, 2018 | 28.22 | 28.47 | 27.93 | 27.95 | 44,026 | -0.30(-1.05%) |
Oct 18, 2018 | 28.35 | 28.50 | 28.19 | 28.25 | 54,555 | -0.17(-0.61%) |
Oct 17, 2018 | 28.44 | 28.60 | 28.08 | 28.42 | 33,670 | -0.05(-0.17%) |
Oct 16, 2018 | 28.70 | 29.03 | 27.98 | 28.47 | 136,338 | -0.12(-0.44%) |
Oct 15, 2018 | 28.04 | 28.64 | 28.02 | 28.59 | 76,186 | +0.49(+1.74%) |
Oct 12, 2018 | 28.41 | 29.26 | 27.48 | 28.10 | 380,066 | -0.09(-0.31%) |
Oct 11, 2018 | 28.81 | 28.93 | 28.08 | 28.19 | 63,498 | -0.72(-2.49%) |
Oct 10, 2018 | 29.18 | 29.49 | 28.88 | 28.91 | 48,785 | -0.28(-0.95%) |
Oct 09, 2018 | 28.82 | 29.30 | 28.82 | 29.19 | 63,936 | +0.21(+0.73%) |
Oct 08, 2018 | 29.10 | 29.47 | 28.81 | 28.98 | 76,580 | -0.13(-0.46%) |
Oct 05, 2018 | 29.60 | 29.60 | 29.04 | 29.11 | 27,751 | -0.49(-1.65%) |
Oct 04, 2018 | 29.37 | 29.67 | 29.25 | 29.60 | 105,458 | +0.23(+0.78%) |
Oct 03, 2018 | 29.03 | 29.71 | 29.03 | 29.37 | 89,486 | +0.43(+1.49%) |
Oct 02, 2018 | 29.17 | 29.17 | 28.93 | 28.94 | 61,935 | -0.30(-1.02%) |
Oct 01, 2018 | 29.75 | 29.87 | 29.23 | 29.23 | 45,526 | -0.37(-1.26%) |
Sep 28, 2018 | 29.61 | 29.78 | 29.11 | 29.61 | 42,565 | +0.10(+0.32%) |
Sep 27, 2018 | 29.39 | 29.69 | 29.39 | 29.51 | 121,222 | +0.11(+0.39%) |
Sep 26, 2018 | 29.67 | 29.84 | 29.17 | 29.40 | 57,423 | -0.28(-0.94%) |
Sep 25, 2018 | 30.05 | 30.17 | 29.62 | 29.68 | 32,895 | -0.29(-0.96%) |
Sep 24, 2018 | 30.84 | 30.84 | 29.90 | 29.96 | 45,549 | -1.04(-3.37%) |
Sep 21, 2018 | 30.80 | 31.32 | 30.48 | 31.01 | 153,883 | +0.20(+0.65%) |
Sep 20, 2018 | 30.53 | 30.98 | 30.53 | 30.81 | 47,069 | +0.27(+0.88%) |
Sep 19, 2018 | 30.50 | 30.92 | 29.78 | 30.54 | 34,020 | -0.02(-0.06%) |
Sep 18, 2018 | 30.79 | 30.96 | 30.53 | 30.56 | 51,879 | -0.22(-0.72%) |
Sep 17, 2018 | 30.98 | 30.98 | 30.61 | 30.78 | 40,839 | -0.32(-1.02%) |
Sep 14, 2018 | 30.81 | 31.22 | 30.43 | 31.09 | 35,888 | +0.29(+0.93%) |
Sep 13, 2018 | 31.44 | 31.44 | 30.73 | 30.81 | 27,278 | -0.48(-1.53%) |
Sep 12, 2018 | 31.58 | 31.76 | 31.19 | 31.29 | 35,387 | -0.35(-1.09%) |
Sep 11, 2018 | 31.84 | 32.08 | 31.57 | 31.63 | 49,751 | -0.31(-0.96%) |
Sep 10, 2018 | 32.43 | 32.44 | 31.87 | 31.94 | 32,619 | -0.48(-1.48%) |
Sep 07, 2018 | 32.47 | 32.49 | 32.06 | 32.42 | 50,181 | -0.06(-0.18%) |
Sep 06, 2018 | 32.62 | 32.88 | 32.27 | 32.47 | 74,284 | -0.24(-0.73%) |
Sep 05, 2018 | 32.39 | 32.71 | 32.34 | 32.71 | 58,180 | +0.37(+1.16%) |
Sep 04, 2018 | 32.00 | 32.39 | 31.65 | 32.34 | 76,397 | +0.32(+0.99%) |
Aug 31, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.39(-1.21%) | |
Aug 30, 2018 | 32.75 | 32.77 | 32.33 | 32.42 | 83,024 | -0.42(-1.28%) |
Aug 29, 2018 | 32.53 | 33.37 | 32.35 | 32.84 | 147,005 | +0.46(+1.42%) |
Aug 28, 2018 | 32.40 | 32.60 | 32.22 | 32.38 | 125,359 | +0.04(+0.12%) |
Aug 27, 2018 | 32.35 | 32.82 | 32.31 | 32.34 | 127,219 | +0.15(+0.48%) |
Aug 24, 2018 | 31.77 | 32.38 | 31.77 | 32.19 | 134,165 | +0.45(+1.42%) |
Aug 23, 2018 | 31.60 | 31.77 | 31.46 | 31.74 | 58,630 | +0.01(+0.03%) |
Aug 22, 2018 | 31.75 | 31.95 | 31.59 | 31.73 | 61,772 | -0.03(-0.09%) |
Aug 21, 2018 | 31.44 | 31.87 | 31.44 | 31.76 | 76,834 | +0.31(+0.98%) |
Aug 20, 2018 | 31.69 | 31.80 | 31.44 | 31.45 | 42,867 | -0.16(-0.52%) |
Aug 17, 2018 | 31.42 | 31.98 | 31.02 | 31.61 | 127,175 | +0.11(+0.33%) |
Aug 16, 2018 | 31.31 | 31.71 | 31.15 | 31.51 | 64,506 | +0.35(+1.11%) |
Aug 15, 2018 | 31.62 | 31.71 | 30.62 | 31.16 | 45,388 | -0.44(-1.40%) |
Aug 14, 2018 | 31.38 | 31.89 | 31.38 | 31.60 | 85,485 | +0.28(+0.89%) |
Aug 13, 2018 | 31.33 | 31.60 | 31.26 | 31.32 | 47,327 | -0.16(-0.52%) |
Aug 10, 2018 | 31.63 | 31.78 | 31.40 | 31.49 | 37,975 | -0.19(-0.61%) |
Aug 09, 2018 | 32.17 | 32.17 | 31.60 | 31.68 | 41,667 | -0.48(-1.49%) |
Aug 08, 2018 | 31.70 | 32.19 | 31.34 | 32.16 | 42,946 | +0.44(+1.39%) |
Aug 07, 2018 | 31.63 | 32.01 | 31.58 | 31.72 | 48,924 | +0.08(+0.24%) |
Aug 06, 2018 | 31.37 | 31.66 | 31.13 | 31.64 | 89,704 | +0.27(+0.85%) |
Aug 03, 2018 | 31.78 | 32.05 | 31.33 | 31.37 | 49,003 | -0.40(-1.27%) |
Aug 02, 2018 | 31.63 | 31.83 | 31.58 | 31.77 | 29,540 | +0.09(+0.27%) |