Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.25 | 25.92 | 24.15 | 24.15 | 1,346,530 | -0.73(-2.94%) |
Oct 30, 2018 | 24.87 | 25.06 | 24.16 | 24.89 | 949,410 | -0.21(-0.84%) |
Oct 29, 2018 | 25.24 | 25.61 | 24.77 | 25.10 | 2,096,965 | -0.05(-0.19%) |
Oct 26, 2018 | 25.64 | 25.64 | 24.99 | 25.15 | 791,397 | -0.72(-2.79%) |
Oct 25, 2018 | 26.50 | 26.62 | 25.77 | 25.87 | 700,654 | -0.39(-1.47%) |
Oct 24, 2018 | 27.34 | 27.34 | 26.19 | 26.25 | 1,825,725 | -1.15(-4.19%) |
Oct 23, 2018 | 27.08 | 27.67 | 26.73 | 27.40 | 1,208,576 | -0.42(-1.49%) |
Oct 22, 2018 | 27.86 | 27.95 | 27.44 | 27.82 | 1,010,679 | +0.02(+0.07%) |
Oct 19, 2018 | 27.84 | 28.04 | 27.73 | 27.80 | 743,212 | +0.10(+0.35%) |
Oct 18, 2018 | 27.68 | 28.15 | 27.61 | 27.70 | 1,132,999 | -0.13(-0.48%) |
Oct 17, 2018 | 28.15 | 28.20 | 27.57 | 27.84 | 1,205,954 | -0.20(-0.73%) |
Oct 16, 2018 | 27.61 | 28.23 | 27.52 | 28.04 | 1,545,981 | +0.51(+1.86%) |
Oct 15, 2018 | 27.57 | 27.79 | 27.48 | 27.53 | 789,348 | -0.13(-0.46%) |
Oct 12, 2018 | 28.41 | 28.51 | 27.45 | 27.65 | 1,431,427 | -0.51(-1.82%) |
Oct 11, 2018 | 28.06 | 28.47 | 27.67 | 28.17 | 1,216,226 | -0.08(-0.30%) |
Oct 10, 2018 | 28.16 | 28.54 | 27.97 | 28.25 | 1,539,591 | -0.01(-0.02%) |
Oct 09, 2018 | 27.34 | 28.62 | 27.19 | 28.26 | 1,220,317 | +1.01(+3.69%) |
Oct 08, 2018 | 27.10 | 27.52 | 27.10 | 27.25 | 487,858 | -0.31(-1.14%) |
Oct 05, 2018 | 27.44 | 28.11 | 27.31 | 27.56 | 529,038 | +0.10(+0.35%) |
Oct 04, 2018 | 27.35 | 27.69 | 27.14 | 27.47 | 901,809 | +0.13(+0.46%) |
Oct 03, 2018 | 26.85 | 27.51 | 26.71 | 27.34 | 970,162 | +0.58(+2.16%) |
Oct 02, 2018 | 27.11 | 27.21 | 26.60 | 26.76 | 1,013,143 | -0.34(-1.27%) |
Oct 01, 2018 | 26.42 | 27.20 | 26.32 | 27.11 | 1,482,961 | +0.82(+3.11%) |
Sep 28, 2018 | 26.13 | 26.66 | 26.11 | 26.29 | 686,553 | +0.08(+0.30%) |
Sep 27, 2018 | 25.93 | 26.39 | 25.62 | 26.21 | 347,389 | +0.33(+1.28%) |
Sep 26, 2018 | 26.14 | 26.22 | 25.81 | 25.88 | 651,494 | -0.26(-1.01%) |
Sep 25, 2018 | 26.79 | 26.82 | 25.85 | 26.14 | 646,293 | -0.56(-2.10%) |
Sep 24, 2018 | 27.62 | 27.68 | 26.64 | 26.70 | 1,827,395 | -0.88(-3.21%) |
Sep 21, 2018 | 27.64 | 27.87 | 27.26 | 27.59 | 1,389,057 | +0.00(+0.00%) |
Sep 20, 2018 | 27.19 | 27.72 | 26.90 | 27.59 | 3,278,151 | +0.44(+1.62%) |
Sep 19, 2018 | 27.32 | 27.56 | 27.04 | 27.15 | 1,387,042 | -0.24(-0.88%) |
Sep 18, 2018 | 27.90 | 28.27 | 27.19 | 27.39 | 1,836,460 | -0.45(-1.62%) |
Sep 17, 2018 | 28.94 | 29.17 | 27.69 | 27.84 | 1,479,579 | -1.10(-3.81%) |
Sep 14, 2018 | 29.48 | 29.49 | 28.54 | 28.94 | 2,160,017 | -0.60(-2.02%) |
Sep 13, 2018 | 30.79 | 30.79 | 29.36 | 29.54 | 1,030,875 | -1.23(-3.99%) |
Sep 12, 2018 | 30.95 | 31.11 | 30.70 | 30.77 | 762,750 | -0.08(-0.25%) |
Sep 11, 2018 | 30.33 | 30.96 | 30.33 | 30.84 | 811,753 | +0.49(+1.61%) |
Sep 10, 2018 | 30.12 | 30.36 | 29.94 | 30.36 | 719,035 | +0.33(+1.10%) |
Sep 07, 2018 | 29.85 | 30.08 | 29.66 | 30.03 | 706,658 | +0.14(+0.48%) |
Sep 06, 2018 | 29.97 | 30.10 | 29.76 | 29.88 | 776,052 | -0.08(-0.28%) |
Sep 05, 2018 | 29.54 | 29.97 | 29.27 | 29.97 | 568,965 | +0.31(+1.06%) |
Sep 04, 2018 | 29.51 | 29.66 | 29.27 | 29.65 | 737,898 | +0.25(+0.86%) |
Aug 31, 2018 | 29.40 | 29.40 | 29.40 | 0 | -0.40(-1.35%) | |
Aug 30, 2018 | 30.09 | 30.21 | 29.53 | 29.80 | 836,983 | -0.41(-1.35%) |
Aug 29, 2018 | 30.66 | 30.78 | 30.14 | 30.21 | 1,136,202 | -0.54(-1.74%) |
Aug 28, 2018 | 31.26 | 31.45 | 30.72 | 30.75 | 926,531 | -0.66(-2.09%) |
Aug 27, 2018 | 31.18 | 31.49 | 30.99 | 31.40 | 323,238 | +0.22(+0.71%) |
Aug 24, 2018 | 30.97 | 31.25 | 30.92 | 31.18 | 924,487 | +0.28(+0.90%) |
Aug 23, 2018 | 31.05 | 31.11 | 30.72 | 30.90 | 528,612 | -0.13(-0.43%) |
Aug 22, 2018 | 30.58 | 31.09 | 30.42 | 31.04 | 606,508 | +0.43(+1.42%) |
Aug 21, 2018 | 31.61 | 31.69 | 30.60 | 30.60 | 1,561,789 | -0.94(-3.00%) |
Aug 20, 2018 | 31.52 | 31.63 | 31.30 | 31.55 | 1,896,465 | +0.09(+0.29%) |
Aug 17, 2018 | 31.33 | 31.52 | 31.18 | 31.46 | 684,559 | +0.25(+0.81%) |
Aug 16, 2018 | 30.93 | 31.26 | 30.79 | 31.21 | 334,485 | +0.36(+1.15%) |
Aug 15, 2018 | 31.22 | 31.22 | 30.77 | 30.85 | 1,319,086 | -0.59(-1.88%) |
Aug 14, 2018 | 31.51 | 31.84 | 31.33 | 31.44 | 623,318 | +0.08(+0.27%) |
Aug 13, 2018 | 31.52 | 31.58 | 30.82 | 31.36 | 1,639,405 | -0.16(-0.50%) |
Aug 10, 2018 | 31.58 | 32.16 | 31.28 | 31.51 | 5,502,562 | -0.04(-0.13%) |
Aug 09, 2018 | 31.01 | 31.71 | 31.01 | 31.55 | 2,447,046 | +0.68(+2.20%) |
Aug 08, 2018 | 30.82 | 31.03 | 30.53 | 30.87 | 1,595,979 | -0.09(-0.29%) |
Aug 07, 2018 | 31.80 | 32.08 | 30.88 | 30.96 | 1,138,027 | -0.66(-2.07%) |
Aug 06, 2018 | 31.71 | 31.73 | 31.44 | 31.62 | 665,803 | +0.05(+0.15%) |
Aug 03, 2018 | 31.66 | 31.82 | 31.38 | 31.57 | 842,739 | -0.17(-0.55%) |
Aug 02, 2018 | 30.50 | 31.86 | 30.21 | 31.75 | 1,116,551 | +1.29(+4.25%) |