Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.47 | 20.39 | 19.03 | 19.64 | 34,193,772 | +0.44(+2.29%) |
Oct 30, 2018 | 20.64 | 22.39 | 20.52 | 19.20 | 10,969,419 | -2.17(-10.15%) |
Oct 29, 2018 | 22.35 | 22.47 | 20.80 | 21.37 | 9,814,069 | -0.69(-3.13%) |
Oct 26, 2018 | 21.50 | 22.35 | 21.21 | 22.06 | 10,003,700 | -0.49(-2.17%) |
Oct 25, 2018 | 22.31 | 23.18 | 22.26 | 22.55 | 8,106,464 | +0.15(+0.67%) |
Oct 24, 2018 | 23.39 | 23.47 | 22.09 | 22.40 | 8,091,319 | -0.77(-3.32%) |
Oct 23, 2018 | 22.57 | 23.38 | 20.95 | 23.17 | 13,124,025 | -0.70(-2.93%) |
Oct 22, 2018 | 24.03 | 24.49 | 23.56 | 23.87 | 8,318,997 | +0.30(+1.27%) |
Oct 19, 2018 | 24.93 | 24.99 | 23.31 | 23.57 | 9,469,800 | -0.89(-3.64%) |
Oct 18, 2018 | 24.29 | 24.51 | 23.44 | 24.46 | 10,074,326 | -0.35(-1.41%) |
Oct 17, 2018 | 26.51 | 26.57 | 24.60 | 24.81 | 12,361,887 | -1.12(-4.32%) |
Oct 16, 2018 | 26.15 | 26.15 | 25.00 | 25.93 | 10,360,839 | -0.17(-0.65%) |
Oct 15, 2018 | 25.51 | 26.25 | 25.22 | 26.10 | 9,966,429 | +0.10(+0.38%) |
Oct 12, 2018 | 25.71 | 26.44 | 25.21 | 26.00 | 11,288,600 | +1.13(+4.54%) |
Oct 11, 2018 | 24.01 | 25.11 | 23.66 | 24.87 | 11,019,050 | +0.27(+1.10%) |
Oct 10, 2018 | 25.96 | 26.19 | 24.58 | 24.60 | 10,133,619 | -1.36(-5.24%) |
Oct 09, 2018 | 26.27 | 26.59 | 25.71 | 25.96 | 5,365,169 | -0.48(-1.82%) |
Oct 08, 2018 | 24.95 | 26.50 | 24.73 | 26.44 | 8,768,200 | +0.95(+3.73%) |
Oct 05, 2018 | 25.25 | 25.98 | 24.81 | 25.49 | 9,219,100 | +0.18(+0.71%) |
Oct 04, 2018 | 26.45 | 26.57 | 25.00 | 25.31 | 16,064,655 | -1.58(-5.88%) |
Oct 03, 2018 | 26.87 | 27.38 | 26.65 | 26.89 | 8,178,158 | +0.42(+1.59%) |
Oct 02, 2018 | 26.51 | 26.84 | 25.70 | 26.47 | 10,775,841 | -0.44(-1.64%) |
Oct 01, 2018 | 27.00 | 27.40 | 26.70 | 26.91 | 6,774,986 | -0.16(-0.59%) |
Sep 28, 2018 | 27.75 | 28.35 | 26.96 | 27.07 | 9,645,700 | -0.68(-2.45%) |
Sep 27, 2018 | 27.11 | 28.36 | 27.01 | 27.75 | 8,309,474 | +0.75(+2.78%) |
Sep 26, 2018 | 26.72 | 27.85 | 26.40 | 27.00 | 11,045,831 | +0.50(+1.89%) |
Sep 25, 2018 | 26.12 | 27.03 | 26.02 | 26.50 | 7,554,297 | +0.61(+2.36%) |
Sep 24, 2018 | 25.52 | 26.23 | 24.86 | 25.89 | 13,841,394 | -0.36(-1.37%) |
Sep 21, 2018 | 27.81 | 27.85 | 26.20 | 26.25 | 12,590,100 | -1.18(-4.30%) |
Sep 20, 2018 | 28.03 | 28.49 | 26.95 | 27.43 | 7,732,805 | -0.29(-1.05%) |
Sep 19, 2018 | 26.53 | 28.12 | 26.49 | 27.72 | 8,987,237 | +1.39(+5.28%) |
Sep 18, 2018 | 27.39 | 27.48 | 26.05 | 26.33 | 11,960,818 | -0.51(-1.90%) |
Sep 17, 2018 | 27.69 | 28.25 | 26.68 | 26.84 | 11,768,491 | -1.72(-6.02%) |
Sep 14, 2018 | 30.50 | 30.51 | 28.56 | 28.56 | 10,710,400 | -1.73(-5.71%) |
Sep 13, 2018 | 29.65 | 30.90 | 29.25 | 30.29 | 19,378,948 | +1.70(+5.95%) |
Sep 12, 2018 | 26.60 | 28.70 | 26.36 | 28.59 | 14,501,339 | +1.90(+7.12%) |
Sep 11, 2018 | 26.40 | 27.30 | 26.00 | 26.69 | 7,182,771 | -0.25(-0.93%) |
Sep 10, 2018 | 27.19 | 27.68 | 26.35 | 26.94 | 6,544,145 | -0.22(-0.81%) |
Sep 07, 2018 | 26.57 | 28.03 | 26.56 | 27.16 | 6,608,700 | +0.16(+0.59%) |
Sep 06, 2018 | 27.50 | 28.15 | 26.51 | 27.00 | 7,442,881 | -0.16(-0.59%) |
Sep 05, 2018 | 28.00 | 28.00 | 26.75 | 27.16 | 10,434,101 | -1.36(-4.77%) |
Sep 04, 2018 | 29.10 | 29.33 | 27.91 | 28.52 | 8,767,667 | -0.38(-1.31%) |
Aug 31, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.54(-1.83%) | |
Aug 30, 2018 | 29.90 | 30.39 | 29.10 | 29.44 | 9,061,776 | -0.95(-3.13%) |
Aug 29, 2018 | 30.40 | 30.79 | 29.86 | 30.39 | 7,650,734 | -0.11(-0.36%) |
Aug 28, 2018 | 32.25 | 32.46 | 29.71 | 30.50 | 15,186,767 | -0.62(-1.99%) |
Aug 27, 2018 | 29.60 | 31.97 | 29.56 | 31.12 | 23,868,666 | +2.47(+8.62%) |
Aug 24, 2018 | 29.06 | 29.39 | 28.50 | 28.65 | 7,932,400 | +0.04(+0.14%) |
Aug 23, 2018 | 29.28 | 29.92 | 28.19 | 28.61 | 12,377,942 | -0.20(-0.69%) |
Aug 22, 2018 | 28.92 | 29.69 | 28.66 | 28.81 | 8,469,260 | -0.19(-0.66%) |
Aug 21, 2018 | 29.08 | 29.79 | 28.75 | 29.00 | 14,918,360 | +0.91(+3.24%) |
Aug 20, 2018 | 27.05 | 28.80 | 26.65 | 28.09 | 16,390,772 | +1.71(+6.48%) |
Aug 17, 2018 | 25.91 | 26.99 | 25.03 | 26.38 | 11,258,100 | +0.36(+1.38%) |
Aug 16, 2018 | 26.85 | 27.30 | 26.00 | 26.02 | 9,714,172 | -0.11(-0.42%) |
Aug 15, 2018 | 25.14 | 26.40 | 24.58 | 26.13 | 18,828,108 | -0.76(-2.83%) |
Aug 14, 2018 | 27.89 | 28.14 | 26.41 | 26.89 | 16,606,873 | -1.58(-5.55%) |
Aug 13, 2018 | 29.41 | 30.09 | 28.32 | 28.47 | 8,882,586 | -0.93(-3.16%) |
Aug 10, 2018 | 28.60 | 29.40 | 28.47 | 29.40 | 7,526,900 | +0.23(+0.79%) |
Aug 09, 2018 | 29.50 | 30.08 | 28.88 | 29.17 | 8,191,932 | +0.07(+0.24%) |
Aug 08, 2018 | 30.35 | 30.54 | 28.84 | 29.10 | 9,310,576 | -1.04(-3.45%) |
Aug 07, 2018 | 29.50 | 30.77 | 29.22 | 30.14 | 15,039,706 | +1.03(+3.54%) |
Aug 06, 2018 | 28.94 | 29.63 | 28.67 | 29.11 | 11,870,777 | +0.61(+2.14%) |
Aug 03, 2018 | 30.40 | 30.40 | 28.01 | 28.50 | 23,358,000 | -1.92(-6.31%) |
Aug 02, 2018 | 30.50 | 30.87 | 29.61 | 30.42 | 20,760,250 | -1.67(-5.20%) |