Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.77 | 30.77 | 28.89 | 29.42 | 4,638,970 | -1.34(-4.35%) |
Oct 30, 2018 | 28.95 | 30.80 | 28.91 | 30.76 | 4,311,092 | +1.96(+6.82%) |
Oct 29, 2018 | 27.83 | 29.42 | 27.81 | 28.80 | 4,102,413 | +1.31(+4.75%) |
Oct 26, 2018 | 27.07 | 27.92 | 26.86 | 27.49 | 2,884,395 | +0.17(+0.61%) |
Oct 25, 2018 | 27.73 | 27.92 | 26.88 | 27.32 | 5,695,857 | -0.32(-1.14%) |
Oct 24, 2018 | 27.95 | 28.73 | 27.54 | 27.64 | 2,938,596 | -0.32(-1.13%) |
Oct 23, 2018 | 27.58 | 28.15 | 27.23 | 27.96 | 2,089,624 | +0.05(+0.18%) |
Oct 22, 2018 | 28.25 | 28.39 | 27.73 | 27.91 | 2,122,783 | -0.19(-0.68%) |
Oct 19, 2018 | 28.71 | 28.91 | 28.06 | 28.10 | 2,371,141 | -0.58(-2.03%) |
Oct 18, 2018 | 27.94 | 28.77 | 27.94 | 28.68 | 3,364,299 | +0.53(+1.89%) |
Oct 17, 2018 | 28.47 | 28.47 | 27.69 | 28.15 | 2,068,032 | -0.34(-1.20%) |
Oct 16, 2018 | 28.20 | 28.52 | 28.00 | 28.49 | 2,266,730 | +0.32(+1.15%) |
Oct 15, 2018 | 27.79 | 28.46 | 27.55 | 28.16 | 2,839,927 | +0.34(+1.23%) |
Oct 12, 2018 | 28.11 | 28.52 | 27.60 | 27.82 | 2,556,533 | +0.12(+0.42%) |
Oct 11, 2018 | 27.84 | 28.75 | 27.65 | 27.71 | 3,400,281 | -0.08(-0.30%) |
Oct 10, 2018 | 27.93 | 28.52 | 27.74 | 27.79 | 3,198,376 | -0.05(-0.18%) |
Oct 09, 2018 | 27.86 | 28.47 | 27.80 | 27.84 | 1,892,340 | +0.04(+0.15%) |
Oct 08, 2018 | 27.61 | 27.90 | 27.33 | 27.80 | 2,347,087 | +0.18(+0.66%) |
Oct 05, 2018 | 27.91 | 28.15 | 27.16 | 27.61 | 3,279,104 | -0.21(-0.75%) |
Oct 04, 2018 | 28.40 | 28.60 | 27.66 | 27.82 | 3,467,354 | -0.50(-1.76%) |
Oct 03, 2018 | 28.55 | 28.79 | 28.19 | 28.32 | 2,837,807 | -0.07(-0.23%) |
Oct 02, 2018 | 29.24 | 29.44 | 28.39 | 28.39 | 2,827,750 | -0.92(-3.15%) |
Oct 01, 2018 | 29.55 | 29.70 | 29.09 | 29.31 | 2,248,313 | -0.20(-0.68%) |
Sep 28, 2018 | 29.69 | 29.89 | 29.31 | 29.51 | 3,460,649 | -0.21(-0.70%) |
Sep 27, 2018 | 30.13 | 30.30 | 29.61 | 29.72 | 3,122,805 | -0.35(-1.16%) |
Sep 26, 2018 | 30.15 | 30.47 | 29.80 | 30.07 | 3,890,279 | -0.51(-1.66%) |
Sep 25, 2018 | 30.69 | 30.82 | 30.23 | 30.58 | 3,301,985 | +0.07(+0.22%) |
Sep 24, 2018 | 31.58 | 31.59 | 30.48 | 30.51 | 3,498,009 | -1.01(-3.19%) |
Sep 21, 2018 | 31.04 | 31.74 | 30.89 | 31.52 | 3,536,513 | +0.62(+2.02%) |
Sep 20, 2018 | 31.00 | 31.15 | 30.32 | 30.89 | 3,115,744 | -0.19(-0.62%) |
Sep 19, 2018 | 30.81 | 31.32 | 30.80 | 31.08 | 1,453,656 | +0.21(+0.67%) |
Sep 18, 2018 | 30.72 | 31.27 | 30.43 | 30.87 | 1,878,537 | +0.08(+0.27%) |
Sep 17, 2018 | 30.71 | 30.96 | 30.18 | 30.79 | 3,170,691 | +0.08(+0.27%) |
Sep 14, 2018 | 30.94 | 31.22 | 30.33 | 30.71 | 2,725,814 | -0.22(-0.70%) |
Sep 13, 2018 | 31.56 | 31.69 | 30.74 | 30.92 | 2,501,360 | -0.66(-2.09%) |
Sep 12, 2018 | 32.45 | 32.57 | 31.38 | 31.59 | 2,567,679 | -1.02(-3.12%) |
Sep 11, 2018 | 32.44 | 32.86 | 32.04 | 32.60 | 2,140,126 | +0.09(+0.28%) |
Sep 10, 2018 | 31.60 | 32.58 | 31.59 | 32.51 | 2,456,826 | +1.03(+3.26%) |
Sep 07, 2018 | 31.42 | 32.12 | 31.16 | 31.49 | 2,261,831 | -0.21(-0.68%) |
Sep 06, 2018 | 32.45 | 32.83 | 31.64 | 31.70 | 3,029,957 | -0.60(-1.87%) |
Sep 05, 2018 | 31.78 | 32.45 | 31.64 | 32.31 | 3,853,785 | +0.45(+1.43%) |
Sep 04, 2018 | 30.97 | 31.91 | 30.87 | 31.85 | 4,824,867 | +0.89(+2.88%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | +1.03(+3.45%) | |
Aug 30, 2018 | 29.66 | 30.08 | 29.16 | 29.92 | 6,631,846 | +0.49(+1.66%) |
Aug 29, 2018 | 27.14 | 30.06 | 27.08 | 29.44 | 27,959,584 | -0.65(-2.17%) |
Aug 28, 2018 | 30.34 | 30.43 | 29.84 | 30.09 | 6,055,456 | +0.06(+0.19%) |
Aug 27, 2018 | 29.90 | 30.20 | 29.46 | 30.03 | 4,725,345 | +0.25(+0.83%) |
Aug 24, 2018 | 30.25 | 30.69 | 29.36 | 29.78 | 7,677,672 | -2.10(-6.59%) |
Aug 23, 2018 | 31.26 | 31.93 | 31.07 | 31.88 | 4,131,597 | +0.77(+2.47%) |
Aug 22, 2018 | 31.52 | 31.86 | 31.03 | 31.11 | 3,055,655 | -0.35(-1.10%) |
Aug 21, 2018 | 31.59 | 31.59 | 30.87 | 31.46 | 2,276,646 | +0.16(+0.50%) |
Aug 20, 2018 | 30.92 | 31.74 | 30.74 | 31.30 | 2,793,166 | +0.58(+1.88%) |
Aug 17, 2018 | 30.24 | 30.78 | 30.03 | 30.73 | 2,589,701 | +0.64(+2.12%) |
Aug 16, 2018 | 29.87 | 30.59 | 29.51 | 30.09 | 2,753,713 | +0.17(+0.55%) |
Aug 15, 2018 | 30.02 | 30.49 | 29.28 | 29.92 | 3,446,870 | -0.17(-0.55%) |
Aug 14, 2018 | 29.08 | 30.14 | 28.52 | 30.09 | 2,879,340 | +1.03(+3.56%) |
Aug 13, 2018 | 28.62 | 29.28 | 28.45 | 29.06 | 1,944,147 | +0.49(+1.71%) |
Aug 10, 2018 | 28.42 | 29.05 | 28.23 | 28.57 | 1,601,374 | -0.08(-0.29%) |
Aug 09, 2018 | 27.96 | 28.70 | 27.85 | 28.65 | 3,126,966 | +0.79(+2.85%) |
Aug 08, 2018 | 28.27 | 28.27 | 27.75 | 27.86 | 2,268,490 | -0.45(-1.58%) |
Aug 07, 2018 | 28.43 | 28.73 | 28.18 | 28.30 | 1,496,117 | +0.02(+0.06%) |
Aug 06, 2018 | 27.72 | 28.29 | 27.61 | 28.29 | 1,833,374 | +0.56(+2.03%) |
Aug 03, 2018 | 27.89 | 28.29 | 27.33 | 27.72 | 2,197,007 | -0.03(-0.12%) |
Aug 02, 2018 | 27.31 | 27.91 | 27.28 | 27.76 | 2,067,147 | +0.06(+0.21%) |