Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.84 | 27.01 | 26.53 | 26.74 | 4,419 | +0.64(+2.44%) |
Oct 30, 2018 | 26.55 | 26.56 | 25.83 | 26.10 | 1,723 | +0.25(+0.98%) |
Oct 29, 2018 | 27.42 | 27.42 | 25.44 | 25.85 | 9,353 | -1.35(-4.95%) |
Oct 26, 2018 | 26.75 | 27.32 | 26.41 | 27.19 | 7,627 | -0.17(-0.62%) |
Oct 25, 2018 | 26.60 | 27.53 | 26.34 | 27.36 | 32,040 | +1.28(+4.91%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.08 | 26.08 | 6,587 | -2.04(-7.26%) |
Oct 23, 2018 | 27.50 | 28.40 | 27.26 | 28.12 | 18,001 | -0.12(-0.44%) |
Oct 22, 2018 | 29.08 | 29.08 | 27.90 | 28.24 | 29,299 | -0.83(-2.86%) |
Oct 19, 2018 | 29.96 | 30.14 | 29.08 | 29.08 | 2,709 | -0.91(-3.02%) |
Oct 18, 2018 | 30.49 | 30.49 | 29.72 | 29.98 | 10,557 | -0.48(-1.59%) |
Oct 17, 2018 | 30.63 | 30.75 | 29.97 | 30.47 | 8,838 | -0.05(-0.18%) |
Oct 16, 2018 | 30.42 | 30.52 | 29.71 | 30.52 | 5,820 | +1.44(+4.97%) |
Oct 15, 2018 | 29.20 | 29.28 | 28.47 | 29.08 | 7,081 | -0.38(-1.29%) |
Oct 12, 2018 | 29.51 | 29.62 | 29.08 | 29.45 | 3,813 | +0.53(+1.83%) |
Oct 11, 2018 | 29.11 | 29.51 | 28.86 | 28.93 | 12,745 | -0.18(-0.62%) |
Oct 10, 2018 | 30.22 | 30.34 | 29.06 | 29.11 | 44,284 | -1.41(-4.64%) |
Oct 09, 2018 | 30.52 | 31.28 | 30.47 | 30.52 | 12,885 | -0.32(-1.03%) |
Oct 08, 2018 | 31.46 | 31.46 | 30.42 | 30.84 | 22,065 | -0.80(-2.52%) |
Oct 05, 2018 | 32.12 | 32.26 | 31.05 | 31.64 | 20,472 | -0.51(-1.58%) |
Oct 04, 2018 | 33.24 | 33.24 | 32.15 | 32.15 | 7,084 | -1.41(-4.19%) |
Oct 03, 2018 | 33.36 | 33.72 | 32.72 | 33.55 | 9,123 | +0.57(+1.72%) |
Oct 02, 2018 | 33.74 | 33.74 | 32.80 | 32.98 | 7,749 | -0.66(-1.97%) |
Oct 01, 2018 | 34.64 | 34.73 | 33.59 | 33.65 | 9,276 | -0.79(-2.30%) |
Sep 28, 2018 | 34.35 | 34.53 | 34.35 | 34.44 | 4,014 | -0.07(-0.20%) |
Sep 27, 2018 | 34.61 | 34.61 | 34.33 | 34.51 | 4,815 | -0.24(-0.69%) |
Sep 26, 2018 | 35.05 | 35.05 | 34.75 | 34.75 | 1,684 | -0.21(-0.60%) |
Sep 25, 2018 | 35.10 | 35.41 | 34.96 | 34.96 | 21,655 | -0.20(-0.57%) |
Sep 24, 2018 | 34.50 | 35.16 | 34.50 | 35.15 | 6,494 | +0.83(+2.41%) |
Sep 21, 2018 | 34.64 | 34.64 | 34.33 | 34.33 | 7,225 | -0.63(-1.80%) |
Sep 20, 2018 | 34.68 | 34.96 | 34.61 | 34.96 | 13,283 | +0.97(+2.84%) |
Sep 19, 2018 | 33.80 | 34.31 | 33.80 | 33.99 | 10,347 | +0.08(+0.24%) |
Sep 18, 2018 | 33.20 | 34.04 | 33.20 | 33.91 | 4,008 | +0.96(+2.90%) |
Sep 17, 2018 | 33.41 | 33.78 | 32.95 | 32.95 | 14,084 | -0.86(-2.53%) |
Sep 14, 2018 | 33.84 | 33.95 | 33.80 | 33.81 | 7,225 | -0.03(-0.08%) |
Sep 13, 2018 | 34.04 | 34.10 | 33.84 | 33.84 | 3,428 | -0.11(-0.33%) |
Sep 12, 2018 | 33.93 | 34.10 | 33.64 | 33.95 | 3,933 | -0.21(-0.61%) |
Sep 11, 2018 | 34.33 | 34.33 | 33.91 | 34.16 | 2,952 | -0.05(-0.15%) |
Sep 10, 2018 | 33.97 | 34.21 | 33.88 | 34.21 | 15,349 | +0.38(+1.12%) |
Sep 07, 2018 | 33.88 | 34.11 | 33.72 | 33.83 | 11,239 | -0.29(-0.84%) |
Sep 06, 2018 | 35.20 | 35.20 | 34.12 | 34.12 | 3,702 | -1.01(-2.87%) |
Sep 05, 2018 | 35.35 | 35.35 | 34.89 | 35.12 | 2,390 | -0.42(-1.18%) |
Sep 04, 2018 | 35.68 | 35.68 | 35.20 | 35.54 | 36,384 | -0.10(-0.28%) |
Aug 31, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.46(+1.30%) | |
Aug 30, 2018 | 35.09 | 35.34 | 35.00 | 35.18 | 8,081 | +0.57(+1.64%) |
Aug 29, 2018 | 34.37 | 34.69 | 34.30 | 34.62 | 5,134 | +0.36(+1.05%) |
Aug 28, 2018 | 33.79 | 34.33 | 33.79 | 34.26 | 7,750 | +0.26(+0.76%) |
Aug 27, 2018 | 33.38 | 34.20 | 33.38 | 34.00 | 7,766 | +0.56(+1.67%) |
Aug 24, 2018 | 33.38 | 33.57 | 33.19 | 33.44 | 8,931 | +0.31(+0.93%) |
Aug 23, 2018 | 33.00 | 33.33 | 33.00 | 33.13 | 15,226 | -0.11(-0.33%) |
Aug 22, 2018 | 32.42 | 33.31 | 32.42 | 33.24 | 9,197 | +0.48(+1.46%) |
Aug 21, 2018 | 31.65 | 32.76 | 31.65 | 32.76 | 36,326 | +0.76(+2.37%) |
Aug 20, 2018 | 32.30 | 32.30 | 32.00 | 32.00 | 9,550 | -0.30(-0.93%) |
Aug 17, 2018 | 32.22 | 32.38 | 32.09 | 32.30 | 29,906 | -0.01(-0.03%) |
Aug 16, 2018 | 32.01 | 32.35 | 32.01 | 32.31 | 4,110 | +0.44(+1.38%) |
Aug 15, 2018 | 32.21 | 32.23 | 31.78 | 31.88 | 5,739 | -0.63(-1.93%) |
Aug 14, 2018 | 32.54 | 32.88 | 32.42 | 32.50 | 10,216 | +0.04(+0.12%) |
Aug 13, 2018 | 32.75 | 32.75 | 32.30 | 32.46 | 8,316 | -0.30(-0.91%) |
Aug 10, 2018 | 32.53 | 33.18 | 32.53 | 32.76 | 5,720 | -0.01(-0.03%) |
Aug 09, 2018 | 32.40 | 33.22 | 32.40 | 32.77 | 5,710 | +0.18(+0.55%) |
Aug 08, 2018 | 32.48 | 32.67 | 32.14 | 32.59 | 5,935 | -0.19(-0.58%) |
Aug 07, 2018 | 32.13 | 32.78 | 32.13 | 32.78 | 4,326 | +0.64(+1.98%) |
Aug 06, 2018 | 32.01 | 32.23 | 31.93 | 32.15 | 10,392 | +0.32(+1.00%) |
Aug 03, 2018 | 32.82 | 32.82 | 31.83 | 31.83 | 9,834 | -0.84(-2.56%) |
Aug 02, 2018 | 32.45 | 32.71 | 32.32 | 32.66 | 25,427 | +0.08(+0.24%) |