Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.09 | 24.12 | 23.15 | 23.21 | 2,666,861 | -0.57(-2.40%) |
Oct 30, 2018 | 23.65 | 23.80 | 23.34 | 23.78 | 2,473,640 | +0.18(+0.74%) |
Oct 29, 2018 | 23.99 | 24.53 | 23.39 | 23.60 | 2,049,382 | -0.09(-0.40%) |
Oct 26, 2018 | 24.13 | 24.19 | 23.65 | 23.70 | 1,627,789 | -0.64(-2.63%) |
Oct 25, 2018 | 24.34 | 24.49 | 24.09 | 24.34 | 1,986,956 | +0.10(+0.41%) |
Oct 24, 2018 | 24.87 | 25.05 | 24.22 | 24.24 | 1,288,012 | -0.60(-2.40%) |
Oct 23, 2018 | 25.58 | 25.58 | 24.53 | 24.83 | 3,209,245 | -1.12(-4.31%) |
Oct 22, 2018 | 26.41 | 26.49 | 25.90 | 25.95 | 1,425,619 | -0.40(-1.53%) |
Oct 19, 2018 | 26.61 | 26.89 | 26.26 | 26.35 | 899,710 | -0.18(-0.69%) |
Oct 18, 2018 | 26.93 | 27.01 | 26.50 | 26.54 | 1,140,482 | -0.48(-1.77%) |
Oct 17, 2018 | 27.41 | 27.45 | 26.91 | 27.01 | 904,007 | -0.38(-1.38%) |
Oct 16, 2018 | 26.88 | 27.41 | 26.73 | 27.39 | 769,961 | +0.63(+2.37%) |
Oct 15, 2018 | 26.46 | 26.93 | 26.39 | 26.76 | 762,857 | +0.23(+0.85%) |
Oct 12, 2018 | 27.02 | 27.12 | 26.20 | 26.53 | 1,997,002 | -0.21(-0.80%) |
Oct 11, 2018 | 27.03 | 27.13 | 26.61 | 26.74 | 2,092,918 | -0.46(-1.71%) |
Oct 10, 2018 | 27.57 | 27.60 | 27.21 | 27.21 | 1,309,983 | -0.36(-1.32%) |
Oct 09, 2018 | 27.78 | 27.78 | 27.55 | 27.57 | 1,274,665 | -0.23(-0.81%) |
Oct 08, 2018 | 27.99 | 28.07 | 27.33 | 27.80 | 2,047,271 | -0.36(-1.27%) |
Oct 05, 2018 | 28.32 | 28.53 | 28.06 | 28.16 | 738,427 | -0.15(-0.53%) |
Oct 04, 2018 | 28.66 | 28.82 | 28.19 | 28.31 | 862,733 | -0.45(-1.57%) |
Oct 03, 2018 | 28.64 | 28.87 | 28.58 | 28.76 | 987,872 | +0.18(+0.62%) |
Oct 02, 2018 | 28.58 | 28.83 | 28.44 | 28.58 | 858,254 | -0.06(-0.22%) |
Oct 01, 2018 | 29.17 | 29.26 | 28.59 | 28.65 | 1,158,943 | -0.33(-1.13%) |
Sep 28, 2018 | 28.65 | 28.99 | 28.62 | 28.97 | 904,804 | +0.28(+0.98%) |
Sep 27, 2018 | 28.85 | 29.11 | 28.65 | 28.69 | 1,108,797 | -0.21(-0.72%) |
Sep 26, 2018 | 29.05 | 29.21 | 28.79 | 28.90 | 1,390,083 | -0.17(-0.58%) |
Sep 25, 2018 | 29.31 | 29.31 | 29.05 | 29.07 | 848,099 | -0.05(-0.17%) |
Sep 24, 2018 | 29.32 | 29.37 | 29.03 | 29.12 | 900,816 | -0.20(-0.69%) |
Sep 21, 2018 | 29.53 | 29.53 | 29.24 | 29.32 | 2,425,125 | -0.14(-0.47%) |
Sep 20, 2018 | 29.33 | 29.68 | 29.03 | 29.46 | 1,115,000 | +0.25(+0.86%) |
Sep 19, 2018 | 29.46 | 29.60 | 29.19 | 29.21 | 935,569 | -0.22(-0.75%) |
Sep 18, 2018 | 29.19 | 29.56 | 29.12 | 29.43 | 1,400,615 | +0.37(+1.28%) |
Sep 17, 2018 | 29.33 | 29.33 | 29.00 | 29.06 | 1,202,483 | -0.18(-0.62%) |
Sep 14, 2018 | 29.46 | 29.50 | 29.19 | 29.24 | 983,455 | -0.21(-0.73%) |
Sep 13, 2018 | 29.43 | 29.49 | 29.33 | 29.45 | 825,357 | +0.01(+0.02%) |
Sep 12, 2018 | 29.26 | 29.49 | 29.06 | 29.44 | 970,814 | +0.22(+0.75%) |
Sep 11, 2018 | 29.14 | 29.33 | 28.99 | 29.23 | 616,275 | +0.02(+0.06%) |
Sep 10, 2018 | 29.31 | 29.31 | 29.17 | 29.21 | 1,013,832 | -0.06(-0.21%) |
Sep 07, 2018 | 29.21 | 29.46 | 29.21 | 29.27 | 873,121 | -0.06(-0.21%) |
Sep 06, 2018 | 29.61 | 29.67 | 29.33 | 29.33 | 930,519 | -0.25(-0.85%) |
Sep 05, 2018 | 29.44 | 29.60 | 29.09 | 29.58 | 1,126,317 | +0.25(+0.86%) |
Sep 04, 2018 | 29.55 | 29.60 | 29.21 | 29.33 | 1,518,319 | -0.21(-0.72%) |
Aug 31, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 29.75 | 29.82 | 29.50 | 29.56 | 1,598,188 | -0.06(-0.19%) |
Aug 29, 2018 | 29.68 | 29.71 | 29.55 | 29.61 | 1,138,845 | +0.06(+0.21%) |
Aug 28, 2018 | 29.63 | 29.99 | 29.55 | 29.55 | 2,516,951 | -0.08(-0.28%) |
Aug 27, 2018 | 29.48 | 29.82 | 29.46 | 29.63 | 1,946,027 | +0.39(+1.33%) |
Aug 24, 2018 | 29.48 | 29.53 | 29.23 | 29.24 | 1,288,347 | -0.11(-0.36%) |
Aug 23, 2018 | 29.13 | 29.39 | 29.09 | 29.35 | 1,256,389 | +0.17(+0.58%) |
Aug 22, 2018 | 29.02 | 29.22 | 28.90 | 29.18 | 1,151,184 | +0.20(+0.69%) |
Aug 21, 2018 | 28.99 | 29.13 | 28.82 | 28.98 | 1,304,613 | +0.12(+0.41%) |
Aug 20, 2018 | 28.81 | 28.95 | 28.80 | 28.86 | 877,504 | +0.06(+0.20%) |
Aug 17, 2018 | 28.48 | 29.09 | 28.48 | 28.80 | 1,260,644 | +0.26(+0.90%) |
Aug 16, 2018 | 28.44 | 28.74 | 28.40 | 28.55 | 928,252 | +0.25(+0.89%) |
Aug 15, 2018 | 28.31 | 28.38 | 28.07 | 28.30 | 1,157,631 | -0.21(-0.75%) |
Aug 14, 2018 | 28.04 | 28.53 | 28.04 | 28.51 | 1,285,768 | +0.60(+2.16%) |
Aug 13, 2018 | 28.38 | 28.38 | 27.85 | 27.91 | 945,563 | -0.36(-1.29%) |
Aug 10, 2018 | 28.37 | 28.48 | 28.21 | 28.27 | 1,435,301 | -0.06(-0.22%) |
Aug 09, 2018 | 28.27 | 28.39 | 28.22 | 28.33 | 2,368,815 | +0.07(+0.26%) |
Aug 08, 2018 | 28.17 | 28.27 | 28.03 | 28.26 | 1,161,730 | +0.02(+0.09%) |
Aug 07, 2018 | 28.36 | 28.36 | 28.09 | 28.23 | 1,347,489 | +0.00(+0.00%) |
Aug 06, 2018 | 28.27 | 28.45 | 28.17 | 28.23 | 1,358,295 | +0.02(+0.07%) |
Aug 03, 2018 | 28.63 | 28.74 | 28.12 | 28.22 | 1,392,257 | -0.39(-1.37%) |
Aug 02, 2018 | 27.70 | 28.88 | 27.52 | 28.61 | 3,376,487 | +0.92(+3.31%) |