Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.64 | 25.72 | 24.63 | 25.03 | 168,100 | -0.38(-1.50%) |
Oct 30, 2018 | 24.88 | 25.90 | 24.59 | 25.41 | 97,564 | +0.37(+1.48%) |
Oct 29, 2018 | 24.80 | 25.61 | 24.43 | 25.04 | 114,315 | +0.60(+2.45%) |
Oct 26, 2018 | 24.62 | 25.16 | 24.01 | 24.44 | 113,200 | -0.65(-2.59%) |
Oct 25, 2018 | 25.20 | 25.87 | 24.62 | 25.09 | 124,356 | -0.17(-0.67%) |
Oct 24, 2018 | 24.50 | 26.67 | 24.21 | 25.26 | 325,100 | +1.07(+4.42%) |
Oct 23, 2018 | 24.15 | 24.77 | 23.51 | 24.19 | 182,036 | -0.45(-1.83%) |
Oct 22, 2018 | 24.77 | 24.96 | 23.89 | 24.64 | 168,741 | -0.37(-1.48%) |
Oct 19, 2018 | 25.15 | 25.23 | 24.56 | 25.01 | 70,800 | -0.13(-0.52%) |
Oct 18, 2018 | 25.94 | 25.94 | 24.92 | 25.14 | 86,650 | -0.82(-3.16%) |
Oct 17, 2018 | 26.13 | 26.13 | 25.14 | 25.96 | 117,604 | -0.06(-0.23%) |
Oct 16, 2018 | 25.39 | 26.09 | 24.45 | 26.02 | 73,623 | +0.82(+3.25%) |
Oct 15, 2018 | 25.15 | 25.44 | 24.95 | 25.20 | 129,681 | +0.04(+0.16%) |
Oct 12, 2018 | 25.84 | 26.01 | 24.90 | 25.16 | 145,100 | -0.29(-1.14%) |
Oct 11, 2018 | 25.65 | 26.38 | 25.37 | 25.45 | 193,079 | -0.26(-1.01%) |
Oct 10, 2018 | 27.17 | 27.17 | 25.66 | 25.71 | 160,252 | -1.52(-5.58%) |
Oct 09, 2018 | 27.35 | 27.91 | 27.10 | 27.23 | 95,568 | -0.22(-0.80%) |
Oct 08, 2018 | 27.45 | 27.78 | 27.05 | 27.45 | 88,262 | -0.08(-0.29%) |
Oct 05, 2018 | 28.45 | 28.47 | 26.72 | 27.53 | 189,700 | -1.45(-5.00%) |
Oct 04, 2018 | 29.83 | 29.98 | 28.79 | 28.98 | 55,366 | -0.87(-2.91%) |
Oct 03, 2018 | 29.32 | 30.18 | 29.06 | 29.85 | 102,398 | +0.68(+2.33%) |
Oct 02, 2018 | 29.35 | 29.52 | 29.14 | 29.17 | 143,252 | -0.20(-0.68%) |
Oct 01, 2018 | 29.15 | 29.70 | 29.15 | 29.37 | 90,037 | +0.31(+1.07%) |
Sep 28, 2018 | 29.01 | 29.11 | 28.71 | 29.06 | 111,300 | -0.03(-0.10%) |
Sep 27, 2018 | 29.82 | 29.90 | 29.01 | 29.09 | 152,500 | -0.60(-2.02%) |
Sep 26, 2018 | 30.08 | 30.30 | 29.62 | 29.69 | 87,702 | -0.33(-1.10%) |
Sep 25, 2018 | 30.57 | 30.57 | 29.96 | 30.02 | 91,553 | -0.55(-1.80%) |
Sep 24, 2018 | 29.96 | 30.60 | 29.28 | 30.57 | 172,905 | +0.48(+1.60%) |
Sep 21, 2018 | 30.34 | 30.67 | 29.89 | 30.09 | 195,300 | -0.23(-0.76%) |
Sep 20, 2018 | 30.92 | 31.06 | 30.31 | 30.32 | 105,367 | -0.47(-1.53%) |
Sep 19, 2018 | 31.03 | 31.57 | 30.56 | 30.79 | 93,714 | -0.23(-0.74%) |
Sep 18, 2018 | 30.16 | 31.10 | 29.79 | 31.02 | 145,223 | +0.86(+2.85%) |
Sep 17, 2018 | 31.30 | 31.59 | 30.14 | 30.16 | 139,946 | -1.02(-3.27%) |
Sep 14, 2018 | 30.87 | 31.42 | 30.68 | 31.18 | 127,700 | +0.32(+1.04%) |
Sep 13, 2018 | 31.30 | 31.45 | 30.59 | 30.86 | 108,367 | -0.42(-1.34%) |
Sep 12, 2018 | 31.49 | 31.88 | 31.03 | 31.28 | 79,776 | -0.01(-0.03%) |
Sep 11, 2018 | 32.27 | 32.34 | 31.19 | 31.29 | 97,892 | -0.99(-3.07%) |
Sep 10, 2018 | 31.09 | 32.33 | 31.00 | 32.28 | 115,501 | +1.34(+4.33%) |
Sep 07, 2018 | 30.43 | 31.00 | 30.30 | 30.94 | 98,100 | +0.52(+1.71%) |
Sep 06, 2018 | 30.46 | 30.79 | 30.25 | 30.42 | 58,052 | -0.10(-0.33%) |
Sep 05, 2018 | 30.25 | 30.66 | 29.91 | 30.52 | 79,802 | +0.23(+0.76%) |
Sep 04, 2018 | 29.84 | 30.35 | 29.30 | 30.29 | 202,458 | +0.42(+1.41%) |
Aug 31, 2018 | 29.87 | 29.87 | 29.87 | 0 | -0.14(-0.47%) | |
Aug 30, 2018 | 30.12 | 30.31 | 29.54 | 30.01 | 114,637 | -0.12(-0.40%) |
Aug 29, 2018 | 29.51 | 30.23 | 29.33 | 30.13 | 112,092 | +0.74(+2.52%) |
Aug 28, 2018 | 29.22 | 29.64 | 28.96 | 29.39 | 83,838 | +0.24(+0.82%) |
Aug 27, 2018 | 28.89 | 29.45 | 28.71 | 29.15 | 86,748 | +0.43(+1.50%) |
Aug 24, 2018 | 28.92 | 28.98 | 28.50 | 28.72 | 72,300 | -0.08(-0.28%) |
Aug 23, 2018 | 29.50 | 29.55 | 28.76 | 28.80 | 167,572 | -0.74(-2.51%) |
Aug 22, 2018 | 30.47 | 30.66 | 29.45 | 29.54 | 152,621 | -0.93(-3.05%) |
Aug 21, 2018 | 30.86 | 31.55 | 30.43 | 30.47 | 144,981 | -0.19(-0.62%) |
Aug 20, 2018 | 30.25 | 30.85 | 30.16 | 30.66 | 93,997 | +0.41(+1.36%) |
Aug 17, 2018 | 30.00 | 30.43 | 29.70 | 30.25 | 110,200 | +0.16(+0.53%) |
Aug 16, 2018 | 29.95 | 30.30 | 29.95 | 30.09 | 65,179 | +0.27(+0.91%) |
Aug 15, 2018 | 30.11 | 30.34 | 29.62 | 29.82 | 134,757 | -0.46(-1.52%) |
Aug 14, 2018 | 30.35 | 30.76 | 30.02 | 30.28 | 77,260 | +0.00(+0.00%) |
Aug 13, 2018 | 31.11 | 31.35 | 30.11 | 30.28 | 114,116 | -0.72(-2.32%) |
Aug 10, 2018 | 30.19 | 31.07 | 30.16 | 31.00 | 94,900 | +0.64(+2.11%) |
Aug 09, 2018 | 30.06 | 30.45 | 29.97 | 30.36 | 98,772 | +0.29(+0.96%) |
Aug 08, 2018 | 30.13 | 30.39 | 29.75 | 30.07 | 95,115 | +0.05(+0.17%) |
Aug 07, 2018 | 30.00 | 30.20 | 29.65 | 30.02 | 75,457 | +0.06(+0.20%) |
Aug 06, 2018 | 29.50 | 30.00 | 29.30 | 29.96 | 86,209 | +0.63(+2.15%) |
Aug 03, 2018 | 29.64 | 30.03 | 28.80 | 29.33 | 105,400 | -0.44(-1.48%) |
Aug 02, 2018 | 28.65 | 29.83 | 28.65 | 29.77 | 109,547 | +0.98(+3.40%) |