Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.78 | 28.05 | 26.25 | 27.36 | 549,577 | +2.78(+11.31%) |
Oct 30, 2018 | 23.90 | 24.64 | 23.61 | 24.58 | 140,132 | +0.62(+2.58%) |
Oct 29, 2018 | 24.01 | 24.41 | 23.51 | 23.96 | 137,888 | +0.09(+0.37%) |
Oct 26, 2018 | 23.46 | 23.97 | 23.10 | 23.88 | 181,538 | +0.12(+0.50%) |
Oct 25, 2018 | 22.91 | 23.87 | 22.91 | 23.76 | 204,896 | +0.86(+3.78%) |
Oct 24, 2018 | 23.87 | 23.88 | 22.84 | 22.89 | 136,580 | -1.11(-4.62%) |
Oct 23, 2018 | 24.12 | 24.30 | 23.94 | 24.00 | 98,292 | -0.36(-1.49%) |
Oct 22, 2018 | 24.14 | 24.57 | 24.14 | 24.37 | 113,657 | +0.15(+0.61%) |
Oct 19, 2018 | 24.53 | 24.75 | 24.19 | 24.22 | 168,506 | -0.37(-1.52%) |
Oct 18, 2018 | 24.54 | 24.83 | 24.30 | 24.59 | 142,750 | -0.09(-0.36%) |
Oct 17, 2018 | 24.44 | 24.82 | 24.20 | 24.68 | 128,604 | +0.14(+0.56%) |
Oct 16, 2018 | 24.24 | 24.55 | 24.02 | 24.54 | 123,381 | +0.36(+1.50%) |
Oct 15, 2018 | 23.98 | 24.23 | 23.73 | 24.18 | 179,652 | +0.26(+1.07%) |
Oct 12, 2018 | 24.72 | 24.87 | 23.86 | 23.93 | 236,723 | -0.50(-2.05%) |
Oct 11, 2018 | 24.32 | 24.99 | 24.18 | 24.43 | 386,261 | -0.06(-0.24%) |
Oct 10, 2018 | 25.58 | 25.71 | 24.43 | 24.49 | 259,554 | -1.13(-4.41%) |
Oct 09, 2018 | 25.45 | 25.75 | 25.38 | 25.61 | 179,318 | +0.03(+0.11%) |
Oct 08, 2018 | 25.53 | 25.68 | 25.41 | 25.59 | 149,642 | +0.06(+0.23%) |
Oct 05, 2018 | 25.91 | 26.11 | 25.42 | 25.53 | 162,600 | -0.41(-1.59%) |
Oct 04, 2018 | 26.17 | 26.27 | 25.82 | 25.94 | 209,487 | -0.28(-1.09%) |
Oct 03, 2018 | 25.94 | 26.24 | 25.72 | 26.22 | 220,605 | +0.39(+1.52%) |
Oct 02, 2018 | 26.00 | 26.08 | 25.81 | 25.83 | 122,776 | -0.17(-0.64%) |
Oct 01, 2018 | 26.41 | 26.41 | 25.94 | 26.00 | 161,110 | -0.36(-1.38%) |
Sep 28, 2018 | 25.97 | 26.56 | 25.93 | 26.36 | 195,283 | +0.29(+1.13%) |
Sep 27, 2018 | 25.96 | 26.20 | 25.89 | 26.07 | 132,879 | +0.18(+0.68%) |
Sep 26, 2018 | 26.41 | 26.42 | 25.85 | 25.89 | 181,401 | -0.45(-1.71%) |
Sep 25, 2018 | 26.03 | 26.48 | 25.87 | 26.34 | 207,583 | +0.32(+1.24%) |
Sep 24, 2018 | 25.65 | 26.02 | 25.52 | 26.02 | 175,992 | +0.29(+1.14%) |
Sep 21, 2018 | 25.47 | 25.82 | 24.62 | 25.72 | 437,756 | +0.35(+1.39%) |
Sep 20, 2018 | 25.21 | 25.39 | 25.08 | 25.37 | 96,442 | +0.25(+0.98%) |
Sep 19, 2018 | 25.21 | 25.37 | 25.06 | 25.13 | 103,992 | -0.07(-0.27%) |
Sep 18, 2018 | 25.26 | 25.47 | 25.16 | 25.19 | 148,335 | -0.04(-0.16%) |
Sep 17, 2018 | 25.84 | 25.85 | 25.22 | 25.23 | 142,828 | -0.56(-2.17%) |
Sep 14, 2018 | 25.64 | 25.86 | 25.56 | 25.79 | 137,455 | +0.17(+0.65%) |
Sep 13, 2018 | 25.44 | 25.70 | 25.36 | 25.63 | 163,107 | +0.28(+1.12%) |
Sep 12, 2018 | 24.94 | 25.42 | 24.78 | 25.34 | 263,342 | +0.36(+1.45%) |
Sep 11, 2018 | 25.31 | 25.31 | 24.94 | 24.98 | 130,544 | -0.38(-1.51%) |
Sep 10, 2018 | 26.09 | 26.29 | 25.33 | 25.36 | 147,806 | -0.73(-2.78%) |
Sep 07, 2018 | 26.47 | 26.62 | 25.98 | 26.09 | 147,652 | -0.38(-1.45%) |
Sep 06, 2018 | 26.76 | 26.93 | 26.38 | 26.47 | 126,145 | -0.28(-1.06%) |
Sep 05, 2018 | 26.93 | 27.14 | 26.68 | 26.75 | 117,257 | -0.19(-0.69%) |
Sep 04, 2018 | 26.83 | 26.97 | 26.60 | 26.94 | 82,378 | +0.16(+0.59%) |
Aug 31, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.05(-0.18%) | |
Aug 30, 2018 | 26.83 | 26.90 | 26.61 | 26.83 | 99,044 | -0.01(-0.04%) |
Aug 29, 2018 | 26.86 | 26.89 | 26.65 | 26.84 | 141,500 | -0.01(-0.04%) |
Aug 28, 2018 | 27.13 | 27.19 | 26.81 | 26.85 | 90,550 | -0.14(-0.51%) |
Aug 27, 2018 | 27.15 | 27.27 | 26.98 | 26.99 | 115,098 | -0.08(-0.29%) |
Aug 24, 2018 | 27.05 | 27.16 | 26.91 | 27.07 | 107,782 | +0.12(+0.44%) |
Aug 23, 2018 | 27.08 | 27.08 | 26.80 | 26.95 | 119,106 | -0.12(-0.43%) |
Aug 22, 2018 | 27.21 | 27.22 | 26.97 | 27.07 | 95,433 | -0.23(-0.83%) |
Aug 21, 2018 | 27.02 | 27.45 | 27.02 | 27.29 | 111,540 | +0.30(+1.13%) |
Aug 20, 2018 | 27.21 | 27.34 | 26.97 | 26.99 | 299,751 | -0.12(-0.43%) |
Aug 17, 2018 | 26.93 | 27.18 | 26.89 | 27.11 | 86,470 | +0.08(+0.29%) |
Aug 16, 2018 | 26.81 | 27.16 | 26.81 | 27.03 | 103,417 | +0.24(+0.88%) |
Aug 15, 2018 | 27.03 | 27.20 | 26.76 | 26.79 | 169,551 | -0.25(-0.94%) |
Aug 14, 2018 | 27.03 | 27.46 | 27.01 | 27.05 | 263,531 | -0.11(-0.40%) |
Aug 13, 2018 | 27.32 | 27.48 | 27.15 | 27.16 | 123,610 | -0.08(-0.29%) |
Aug 10, 2018 | 27.47 | 27.61 | 27.22 | 27.23 | 210,159 | -0.31(-1.14%) |
Aug 09, 2018 | 27.55 | 27.70 | 27.38 | 27.55 | 199,413 | +0.00(+0.00%) |
Aug 08, 2018 | 27.43 | 27.70 | 27.21 | 27.55 | 156,567 | +0.03(+0.11%) |
Aug 07, 2018 | 27.02 | 27.67 | 26.19 | 27.52 | 198,816 | +0.50(+1.85%) |
Aug 06, 2018 | 26.90 | 27.07 | 26.81 | 27.02 | 193,087 | +0.08(+0.29%) |
Aug 03, 2018 | 27.47 | 27.53 | 26.87 | 26.94 | 110,637 | -0.47(-1.72%) |
Aug 02, 2018 | 27.19 | 27.57 | 26.92 | 27.41 | 157,028 | +0.13(+0.47%) |