Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.89 | 25.06 | 24.47 | 24.55 | 5,577,427 | +0.13(+0.54%) |
Oct 30, 2018 | 24.34 | 24.68 | 24.22 | 24.42 | 7,792,656 | -0.04(-0.18%) |
Oct 29, 2018 | 25.29 | 25.29 | 24.17 | 24.47 | 6,110,600 | -0.51(-2.04%) |
Oct 26, 2018 | 24.44 | 25.14 | 24.28 | 24.97 | 5,671,385 | +0.21(+0.83%) |
Oct 25, 2018 | 24.85 | 25.00 | 24.66 | 24.77 | 5,340,176 | +0.26(+1.05%) |
Oct 24, 2018 | 25.50 | 25.54 | 24.51 | 24.51 | 7,327,668 | -0.88(-3.48%) |
Oct 23, 2018 | 25.69 | 25.75 | 25.17 | 25.39 | 6,075,264 | -0.74(-2.85%) |
Oct 22, 2018 | 26.48 | 26.53 | 26.04 | 26.14 | 5,077,213 | -0.19(-0.73%) |
Oct 19, 2018 | 26.20 | 26.47 | 26.06 | 26.33 | 6,245,510 | +0.16(+0.62%) |
Oct 18, 2018 | 26.42 | 26.57 | 26.04 | 26.17 | 6,545,153 | -0.53(-1.99%) |
Oct 17, 2018 | 26.91 | 27.00 | 26.49 | 26.70 | 5,137,584 | -0.42(-1.55%) |
Oct 16, 2018 | 27.23 | 27.36 | 26.95 | 27.12 | 3,850,658 | -0.01(-0.05%) |
Oct 15, 2018 | 27.16 | 27.47 | 26.99 | 27.13 | 4,598,103 | +0.13(+0.46%) |
Oct 12, 2018 | 26.68 | 27.13 | 26.55 | 27.01 | 6,175,237 | +0.80(+3.04%) |
Oct 11, 2018 | 27.33 | 27.52 | 26.18 | 26.21 | 7,740,740 | -1.33(-4.82%) |
Oct 10, 2018 | 28.80 | 28.80 | 27.49 | 27.54 | 6,484,107 | -1.19(-4.13%) |
Oct 09, 2018 | 29.04 | 29.18 | 28.70 | 28.73 | 4,562,385 | -0.18(-0.61%) |
Oct 08, 2018 | 28.63 | 29.07 | 28.55 | 28.90 | 4,088,134 | +0.03(+0.10%) |
Oct 05, 2018 | 29.48 | 29.51 | 28.80 | 28.87 | 5,232,787 | -0.61(-2.08%) |
Oct 04, 2018 | 29.22 | 29.54 | 29.06 | 29.48 | 8,131,202 | +0.21(+0.70%) |
Oct 03, 2018 | 29.03 | 29.48 | 28.81 | 29.28 | 5,889,205 | +0.30(+1.04%) |
Oct 02, 2018 | 29.32 | 29.33 | 28.81 | 28.98 | 3,973,130 | -0.34(-1.16%) |
Oct 01, 2018 | 28.90 | 29.33 | 28.81 | 29.32 | 4,748,879 | +0.80(+2.79%) |
Sep 28, 2018 | 29.03 | 29.08 | 28.46 | 28.52 | 4,540,906 | -0.46(-1.58%) |
Sep 27, 2018 | 28.78 | 29.19 | 28.76 | 28.98 | 4,939,221 | +0.30(+1.05%) |
Sep 26, 2018 | 28.55 | 29.07 | 28.51 | 28.67 | 7,236,724 | +0.07(+0.26%) |
Sep 25, 2018 | 29.29 | 29.52 | 28.57 | 28.60 | 6,463,665 | -0.55(-1.87%) |
Sep 24, 2018 | 29.10 | 29.40 | 28.87 | 29.15 | 4,824,065 | +0.36(+1.25%) |
Sep 21, 2018 | 28.67 | 29.05 | 28.67 | 28.78 | 3,146,971 | +0.23(+0.80%) |
Sep 20, 2018 | 29.08 | 29.13 | 28.41 | 28.56 | 4,480,980 | -0.33(-1.15%) |
Sep 19, 2018 | 29.18 | 29.25 | 28.84 | 28.89 | 4,141,005 | -0.27(-0.91%) |
Sep 18, 2018 | 28.36 | 29.18 | 28.31 | 29.15 | 4,685,781 | +1.01(+3.59%) |
Sep 17, 2018 | 28.33 | 28.48 | 28.09 | 28.14 | 2,967,586 | -0.05(-0.18%) |
Sep 14, 2018 | 28.22 | 28.53 | 28.14 | 28.19 | 3,691,657 | -0.07(-0.23%) |
Sep 13, 2018 | 28.40 | 28.63 | 28.25 | 28.26 | 4,153,147 | -0.16(-0.57%) |
Sep 12, 2018 | 28.65 | 28.74 | 28.39 | 28.42 | 4,823,885 | -0.01(-0.05%) |
Sep 11, 2018 | 28.15 | 28.50 | 27.81 | 28.44 | 4,919,992 | +0.04(+0.16%) |
Sep 10, 2018 | 28.89 | 29.12 | 28.38 | 28.39 | 4,231,647 | -0.38(-1.31%) |
Sep 07, 2018 | 28.76 | 28.85 | 28.43 | 28.77 | 4,672,228 | -0.21(-0.71%) |
Sep 06, 2018 | 29.39 | 29.52 | 28.84 | 28.98 | 3,029,908 | -0.53(-1.80%) |
Sep 05, 2018 | 29.51 | 29.59 | 28.89 | 29.51 | 3,775,711 | +0.00(+0.00%) |
Sep 04, 2018 | 30.15 | 30.21 | 29.48 | 29.51 | 3,278,052 | -0.85(-2.79%) |
Aug 31, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.48 | 30.70 | 30.03 | 30.55 | 2,649,045 | -0.02(-0.07%) |
Aug 29, 2018 | 30.44 | 30.73 | 30.36 | 30.57 | 2,184,336 | +0.26(+0.87%) |
Aug 28, 2018 | 30.69 | 30.81 | 30.28 | 30.31 | 2,874,307 | -0.24(-0.79%) |
Aug 27, 2018 | 30.25 | 30.64 | 30.25 | 30.55 | 2,706,204 | +0.37(+1.21%) |
Aug 24, 2018 | 30.12 | 30.41 | 30.09 | 30.18 | 2,520,071 | +0.22(+0.73%) |
Aug 23, 2018 | 29.80 | 30.07 | 29.69 | 29.96 | 2,510,615 | -0.03(-0.10%) |
Aug 22, 2018 | 29.66 | 30.26 | 29.66 | 29.99 | 2,181,414 | +0.55(+1.86%) |
Aug 21, 2018 | 29.94 | 30.20 | 29.37 | 29.44 | 3,226,881 | -0.31(-1.06%) |
Aug 20, 2018 | 29.45 | 29.76 | 29.42 | 29.76 | 2,197,106 | +0.29(+0.97%) |
Aug 17, 2018 | 29.25 | 29.57 | 29.14 | 29.47 | 2,409,640 | +0.45(+1.56%) |
Aug 16, 2018 | 28.90 | 29.22 | 28.86 | 29.02 | 3,569,431 | +0.34(+1.17%) |
Aug 15, 2018 | 29.79 | 29.80 | 28.64 | 28.68 | 5,887,311 | -1.41(-4.69%) |
Aug 14, 2018 | 29.85 | 30.13 | 29.78 | 30.09 | 3,817,216 | +0.50(+1.70%) |
Aug 13, 2018 | 29.76 | 29.96 | 29.54 | 29.59 | 2,979,685 | -0.17(-0.56%) |
Aug 10, 2018 | 29.88 | 29.90 | 29.65 | 29.76 | 3,560,886 | -0.31(-1.02%) |
Aug 09, 2018 | 30.07 | 30.29 | 30.01 | 30.06 | 2,228,984 | -0.03(-0.10%) |
Aug 08, 2018 | 29.79 | 30.13 | 29.60 | 30.09 | 3,116,256 | +0.21(+0.71%) |
Aug 07, 2018 | 30.68 | 30.87 | 29.84 | 29.88 | 5,122,738 | -0.69(-2.25%) |
Aug 06, 2018 | 30.31 | 30.59 | 30.31 | 30.57 | 2,215,861 | +0.33(+1.09%) |
Aug 03, 2018 | 30.14 | 30.28 | 30.00 | 30.24 | 2,036,473 | +0.13(+0.44%) |
Aug 02, 2018 | 30.33 | 30.33 | 29.87 | 30.11 | 3,410,086 | -0.42(-1.39%) |