Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.66 | 28.81 | 28.44 | 28.48 | 303,377 | -0.06(-0.21%) |
Oct 30, 2018 | 27.56 | 28.61 | 27.56 | 28.54 | 315,303 | +0.99(+3.61%) |
Oct 29, 2018 | 27.81 | 27.92 | 27.28 | 27.55 | 188,174 | +0.06(+0.22%) |
Oct 26, 2018 | 27.22 | 27.81 | 27.04 | 27.49 | 144,226 | +0.00(+0.00%) |
Oct 25, 2018 | 27.53 | 27.75 | 27.39 | 27.49 | 187,744 | +0.01(+0.03%) |
Oct 24, 2018 | 27.40 | 27.76 | 27.17 | 27.48 | 243,620 | +0.13(+0.49%) |
Oct 23, 2018 | 27.09 | 27.77 | 27.03 | 27.35 | 195,026 | -0.13(-0.49%) |
Oct 22, 2018 | 27.69 | 27.69 | 27.08 | 27.48 | 254,817 | -0.39(-1.41%) |
Oct 19, 2018 | 27.66 | 27.99 | 27.41 | 27.87 | 269,177 | +0.16(+0.56%) |
Oct 18, 2018 | 28.33 | 28.33 | 27.30 | 27.72 | 287,872 | +0.50(+1.85%) |
Oct 17, 2018 | 27.30 | 27.49 | 26.91 | 27.21 | 124,665 | -0.22(-0.78%) |
Oct 16, 2018 | 27.52 | 27.64 | 27.12 | 27.43 | 242,593 | +0.08(+0.30%) |
Oct 15, 2018 | 26.61 | 27.52 | 26.60 | 27.35 | 170,525 | +0.59(+2.22%) |
Oct 12, 2018 | 27.47 | 27.67 | 26.34 | 26.75 | 281,308 | -0.41(-1.50%) |
Oct 11, 2018 | 27.69 | 28.03 | 27.12 | 27.16 | 308,614 | -0.83(-2.97%) |
Oct 10, 2018 | 29.05 | 29.25 | 27.94 | 27.99 | 174,256 | -0.99(-3.41%) |
Oct 09, 2018 | 29.91 | 30.10 | 28.92 | 28.98 | 185,016 | -0.89(-2.98%) |
Oct 08, 2018 | 29.76 | 29.92 | 29.53 | 29.87 | 218,572 | +0.01(+0.02%) |
Oct 05, 2018 | 30.10 | 30.66 | 29.76 | 29.86 | 128,320 | -0.17(-0.57%) |
Oct 04, 2018 | 30.39 | 30.59 | 29.98 | 30.03 | 133,395 | -0.38(-1.24%) |
Oct 03, 2018 | 30.48 | 30.92 | 30.39 | 30.41 | 83,031 | +0.07(+0.24%) |
Oct 02, 2018 | 30.38 | 30.51 | 30.07 | 30.34 | 92,133 | +0.01(+0.02%) |
Oct 01, 2018 | 30.26 | 30.49 | 30.11 | 30.33 | 119,683 | +0.20(+0.66%) |
Sep 28, 2018 | 30.20 | 30.51 | 29.96 | 30.13 | 105,271 | -0.16(-0.51%) |
Sep 27, 2018 | 30.37 | 30.55 | 30.17 | 30.28 | 59,518 | -0.01(-0.05%) |
Sep 26, 2018 | 30.83 | 30.89 | 30.22 | 30.30 | 109,269 | -0.48(-1.57%) |
Sep 25, 2018 | 30.81 | 31.13 | 30.47 | 30.78 | 132,000 | +0.04(+0.14%) |
Sep 24, 2018 | 31.09 | 31.24 | 30.49 | 30.74 | 130,255 | -0.35(-1.12%) |
Sep 21, 2018 | 31.37 | 31.49 | 31.08 | 31.09 | 301,796 | -0.36(-1.13%) |
Sep 20, 2018 | 31.40 | 31.60 | 31.14 | 31.44 | 89,835 | +0.23(+0.74%) |
Sep 19, 2018 | 31.17 | 31.53 | 31.07 | 31.21 | 80,805 | +0.08(+0.26%) |
Sep 18, 2018 | 31.20 | 31.36 | 30.88 | 31.13 | 122,357 | -0.01(-0.02%) |
Sep 17, 2018 | 31.26 | 31.36 | 30.90 | 31.14 | 132,960 | -0.10(-0.31%) |
Sep 14, 2018 | 30.91 | 31.48 | 30.91 | 31.23 | 97,318 | +0.36(+1.18%) |
Sep 13, 2018 | 31.15 | 31.47 | 30.78 | 30.87 | 160,148 | -0.12(-0.38%) |
Sep 12, 2018 | 31.00 | 31.06 | 30.56 | 30.99 | 94,213 | -0.02(-0.07%) |
Sep 11, 2018 | 31.14 | 31.44 | 30.92 | 31.01 | 106,813 | -0.32(-1.02%) |
Sep 10, 2018 | 31.32 | 31.63 | 31.23 | 31.33 | 98,238 | +0.18(+0.57%) |
Sep 07, 2018 | 30.86 | 31.23 | 30.76 | 31.15 | 103,923 | +0.24(+0.79%) |
Sep 06, 2018 | 30.88 | 30.99 | 30.57 | 30.91 | 98,186 | +0.04(+0.12%) |
Sep 05, 2018 | 30.74 | 30.99 | 30.55 | 30.87 | 102,082 | +0.13(+0.43%) |
Sep 04, 2018 | 30.82 | 30.83 | 30.44 | 30.74 | 86,747 | -0.10(-0.34%) |
Aug 31, 2018 | 30.84 | 30.84 | 30.84 | 0 | -0.26(-0.84%) | |
Aug 30, 2018 | 31.16 | 31.56 | 30.97 | 31.10 | 101,811 | -0.22(-0.71%) |
Aug 29, 2018 | 31.36 | 31.40 | 30.94 | 31.32 | 98,216 | -0.07(-0.21%) |
Aug 28, 2018 | 31.54 | 31.59 | 31.20 | 31.39 | 105,762 | -0.06(-0.19%) |
Aug 27, 2018 | 31.69 | 31.77 | 31.41 | 31.45 | 123,925 | -0.15(-0.47%) |
Aug 24, 2018 | 31.39 | 31.77 | 31.20 | 31.60 | 154,739 | +0.37(+1.19%) |
Aug 23, 2018 | 31.29 | 31.42 | 31.03 | 31.23 | 156,273 | -0.13(-0.40%) |
Aug 22, 2018 | 31.27 | 31.37 | 31.12 | 31.35 | 101,029 | -0.07(-0.21%) |
Aug 21, 2018 | 31.04 | 31.52 | 30.96 | 31.42 | 66,164 | +0.39(+1.27%) |
Aug 20, 2018 | 31.20 | 31.27 | 30.96 | 31.03 | 86,942 | -0.19(-0.62%) |
Aug 17, 2018 | 30.74 | 31.23 | 30.57 | 31.22 | 211,082 | +0.43(+1.40%) |
Aug 16, 2018 | 31.14 | 31.38 | 30.73 | 30.79 | 145,106 | -0.21(-0.67%) |
Aug 15, 2018 | 31.15 | 31.34 | 30.86 | 31.00 | 123,287 | -0.28(-0.90%) |
Aug 14, 2018 | 31.01 | 31.37 | 30.90 | 31.28 | 160,694 | +0.46(+1.48%) |
Aug 13, 2018 | 30.73 | 30.96 | 30.39 | 30.82 | 110,736 | +0.13(+0.43%) |
Aug 10, 2018 | 31.05 | 31.12 | 30.68 | 30.69 | 120,902 | -0.63(-2.00%) |
Aug 09, 2018 | 31.54 | 31.55 | 31.26 | 31.31 | 137,846 | -0.18(-0.56%) |
Aug 08, 2018 | 31.12 | 31.58 | 31.09 | 31.49 | 177,655 | +0.34(+1.09%) |
Aug 07, 2018 | 30.53 | 31.25 | 30.53 | 31.15 | 156,861 | +0.68(+2.22%) |
Aug 06, 2018 | 30.23 | 30.54 | 30.05 | 30.48 | 120,181 | +0.21(+0.71%) |
Aug 03, 2018 | 29.86 | 30.37 | 29.78 | 30.26 | 149,158 | +0.41(+1.38%) |
Aug 02, 2018 | 29.99 | 30.17 | 29.58 | 29.85 | 213,650 | -0.33(-1.10%) |