Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.92 | 25.53 | 24.82 | 25.15 | 249,874 | +0.24(+0.96%) |
Oct 30, 2018 | 24.18 | 24.95 | 24.12 | 24.91 | 222,904 | +0.65(+2.68%) |
Oct 29, 2018 | 24.44 | 25.80 | 24.01 | 24.26 | 240,544 | -0.25(-1.04%) |
Oct 26, 2018 | 24.13 | 25.87 | 23.25 | 24.52 | 225,585 | +0.08(+0.32%) |
Oct 25, 2018 | 23.98 | 24.65 | 23.92 | 24.44 | 133,082 | +0.62(+2.60%) |
Oct 24, 2018 | 24.85 | 24.85 | 23.76 | 23.82 | 123,604 | -0.98(-3.97%) |
Oct 23, 2018 | 24.84 | 25.13 | 24.68 | 24.80 | 154,994 | -0.28(-1.11%) |
Oct 22, 2018 | 25.73 | 25.73 | 24.93 | 25.08 | 109,337 | -0.60(-2.32%) |
Oct 19, 2018 | 25.87 | 26.10 | 25.57 | 25.68 | 77,462 | -0.24(-0.92%) |
Oct 18, 2018 | 26.45 | 26.56 | 25.87 | 25.91 | 87,343 | -0.62(-2.33%) |
Oct 17, 2018 | 26.29 | 26.62 | 25.97 | 26.53 | 98,516 | +0.10(+0.36%) |
Oct 16, 2018 | 26.26 | 26.47 | 25.78 | 26.44 | 110,432 | +0.29(+1.12%) |
Oct 15, 2018 | 25.76 | 26.43 | 25.76 | 26.14 | 118,733 | +0.35(+1.35%) |
Oct 12, 2018 | 26.87 | 26.87 | 25.26 | 25.80 | 222,940 | -0.70(-2.64%) |
Oct 11, 2018 | 27.42 | 27.51 | 26.45 | 26.49 | 207,600 | -1.00(-3.64%) |
Oct 10, 2018 | 27.89 | 28.30 | 27.45 | 27.49 | 292,974 | -0.45(-1.62%) |
Oct 09, 2018 | 27.58 | 27.95 | 27.47 | 27.95 | 224,064 | +0.26(+0.95%) |
Oct 08, 2018 | 27.00 | 27.72 | 26.92 | 27.68 | 207,155 | +0.67(+2.50%) |
Oct 05, 2018 | 27.13 | 27.30 | 26.57 | 27.01 | 503,441 | -0.10(-0.35%) |
Oct 04, 2018 | 27.33 | 27.64 | 26.95 | 27.11 | 224,100 | -0.21(-0.78%) |
Oct 03, 2018 | 26.91 | 27.42 | 26.78 | 27.32 | 282,572 | +0.51(+1.90%) |
Oct 02, 2018 | 27.16 | 27.30 | 26.76 | 26.81 | 205,674 | -0.34(-1.26%) |
Oct 01, 2018 | 27.70 | 27.93 | 26.99 | 27.15 | 214,672 | -0.48(-1.72%) |
Sep 28, 2018 | 27.72 | 27.89 | 27.58 | 27.63 | 193,718 | -0.12(-0.43%) |
Sep 27, 2018 | 27.84 | 28.10 | 27.60 | 27.75 | 128,565 | -0.08(-0.29%) |
Sep 26, 2018 | 28.38 | 28.38 | 27.72 | 27.83 | 193,529 | -0.52(-1.82%) |
Sep 25, 2018 | 28.53 | 28.68 | 28.34 | 28.34 | 79,782 | -0.05(-0.17%) |
Sep 24, 2018 | 29.16 | 29.17 | 28.31 | 28.39 | 154,972 | -0.78(-2.67%) |
Sep 21, 2018 | 29.38 | 29.54 | 29.15 | 29.17 | 1,174,025 | -0.27(-0.92%) |
Sep 20, 2018 | 29.03 | 29.50 | 29.00 | 29.44 | 223,612 | +0.48(+1.67%) |
Sep 19, 2018 | 28.73 | 29.06 | 28.73 | 28.95 | 183,404 | +0.29(+1.00%) |
Sep 18, 2018 | 28.59 | 28.76 | 28.50 | 28.67 | 118,737 | +0.09(+0.31%) |
Sep 17, 2018 | 28.91 | 29.05 | 28.36 | 28.58 | 160,436 | -0.33(-1.15%) |
Sep 14, 2018 | 28.68 | 29.05 | 28.46 | 28.92 | 186,539 | +0.23(+0.80%) |
Sep 13, 2018 | 29.15 | 29.27 | 28.57 | 28.68 | 145,210 | -0.34(-1.18%) |
Sep 12, 2018 | 29.45 | 29.50 | 28.71 | 29.03 | 207,432 | -0.41(-1.40%) |
Sep 11, 2018 | 29.34 | 29.61 | 29.10 | 29.44 | 172,865 | +0.02(+0.08%) |
Sep 10, 2018 | 28.94 | 29.63 | 28.94 | 29.42 | 196,552 | +0.54(+1.87%) |
Sep 07, 2018 | 28.72 | 28.93 | 28.54 | 28.88 | 158,325 | +0.15(+0.52%) |
Sep 06, 2018 | 28.59 | 28.84 | 28.53 | 28.72 | 99,853 | +0.14(+0.50%) |
Sep 05, 2018 | 28.49 | 28.65 | 28.42 | 28.58 | 94,498 | +0.11(+0.39%) |
Sep 04, 2018 | 28.27 | 28.53 | 28.06 | 28.47 | 114,264 | +0.21(+0.73%) |
Aug 31, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.22(+0.79%) | |
Aug 30, 2018 | 28.02 | 28.34 | 27.90 | 28.04 | 119,390 | -0.02(-0.08%) |
Aug 29, 2018 | 28.03 | 28.11 | 27.76 | 28.07 | 64,245 | +0.08(+0.28%) |
Aug 28, 2018 | 28.14 | 28.27 | 27.86 | 27.99 | 48,928 | -0.09(-0.31%) |
Aug 27, 2018 | 28.55 | 28.64 | 28.00 | 28.07 | 155,449 | -0.40(-1.42%) |
Aug 24, 2018 | 28.66 | 28.66 | 28.35 | 28.48 | 63,229 | -0.08(-0.28%) |
Aug 23, 2018 | 28.71 | 28.78 | 28.30 | 28.56 | 78,831 | -0.20(-0.69%) |
Aug 22, 2018 | 28.68 | 28.81 | 28.40 | 28.76 | 118,722 | +0.06(+0.19%) |
Aug 21, 2018 | 28.29 | 28.88 | 28.27 | 28.70 | 196,814 | +0.43(+1.50%) |
Aug 20, 2018 | 28.06 | 28.32 | 27.91 | 28.28 | 124,260 | +0.22(+0.79%) |
Aug 17, 2018 | 27.91 | 28.09 | 27.91 | 28.06 | 89,281 | +0.06(+0.23%) |
Aug 16, 2018 | 27.80 | 28.09 | 27.80 | 27.99 | 105,650 | +0.30(+1.08%) |
Aug 15, 2018 | 28.08 | 28.18 | 27.68 | 27.69 | 89,074 | -0.54(-1.90%) |
Aug 14, 2018 | 27.66 | 28.27 | 27.66 | 28.23 | 128,520 | +0.65(+2.34%) |
Aug 13, 2018 | 27.53 | 27.77 | 27.46 | 27.58 | 78,209 | +0.06(+0.23%) |
Aug 10, 2018 | 27.46 | 27.72 | 27.40 | 27.52 | 118,745 | -0.24(-0.85%) |
Aug 09, 2018 | 27.83 | 27.96 | 27.65 | 27.76 | 73,530 | -0.08(-0.28%) |
Aug 08, 2018 | 27.56 | 27.86 | 27.46 | 27.83 | 53,435 | +0.24(+0.86%) |
Aug 07, 2018 | 27.55 | 27.72 | 27.39 | 27.60 | 80,704 | +0.13(+0.49%) |
Aug 06, 2018 | 27.28 | 27.49 | 27.24 | 27.46 | 56,179 | +0.11(+0.40%) |
Aug 03, 2018 | 27.57 | 27.87 | 27.21 | 27.35 | 77,216 | -0.33(-1.19%) |
Aug 02, 2018 | 27.28 | 27.69 | 27.14 | 27.68 | 89,194 | +0.24(+0.89%) |