Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.12 | 27.18 | 26.07 | 26.32 | 3,159,811 | +0.47(+1.82%) |
Oct 30, 2018 | 25.02 | 25.88 | 24.93 | 25.85 | 1,739,803 | +0.63(+2.49%) |
Oct 29, 2018 | 26.17 | 26.65 | 24.84 | 25.22 | 1,799,290 | -0.93(-3.57%) |
Oct 26, 2018 | 25.96 | 26.43 | 25.40 | 26.16 | 1,319,343 | -0.24(-0.91%) |
Oct 25, 2018 | 26.45 | 26.77 | 25.96 | 26.40 | 2,372,131 | +0.22(+0.85%) |
Oct 24, 2018 | 27.31 | 27.50 | 26.16 | 26.17 | 2,774,527 | -0.82(-3.03%) |
Oct 23, 2018 | 27.21 | 27.38 | 26.45 | 26.99 | 2,174,994 | -0.85(-3.06%) |
Oct 22, 2018 | 28.73 | 28.79 | 27.55 | 27.84 | 2,423,413 | -0.95(-3.30%) |
Oct 19, 2018 | 28.85 | 29.44 | 28.73 | 28.79 | 2,162,512 | +0.19(+0.66%) |
Oct 18, 2018 | 28.59 | 28.68 | 28.11 | 28.60 | 2,376,846 | -0.36(-1.23%) |
Oct 17, 2018 | 29.17 | 29.28 | 28.49 | 28.96 | 2,223,948 | -0.27(-0.93%) |
Oct 16, 2018 | 29.35 | 29.54 | 29.02 | 29.23 | 2,171,265 | -0.15(-0.51%) |
Oct 15, 2018 | 29.79 | 29.92 | 29.08 | 29.38 | 2,249,023 | -0.18(-0.61%) |
Oct 12, 2018 | 29.99 | 30.13 | 28.90 | 29.56 | 4,379,009 | +0.26(+0.90%) |
Oct 11, 2018 | 28.75 | 30.18 | 27.84 | 29.30 | 13,433,315 | +3.05(+11.61%) |
Oct 10, 2018 | 27.84 | 27.90 | 26.18 | 26.25 | 1,904,348 | -1.76(-6.28%) |
Oct 09, 2018 | 28.02 | 28.23 | 27.68 | 28.01 | 1,813,125 | -0.02(-0.09%) |
Oct 08, 2018 | 27.94 | 28.24 | 27.48 | 28.03 | 1,059,726 | -0.05(-0.18%) |
Oct 05, 2018 | 27.82 | 28.21 | 27.78 | 28.08 | 1,274,558 | +0.32(+1.16%) |
Oct 04, 2018 | 28.20 | 28.48 | 27.64 | 27.76 | 2,156,014 | -0.64(-2.27%) |
Oct 03, 2018 | 27.92 | 28.49 | 27.79 | 28.40 | 1,920,815 | +0.55(+1.99%) |
Oct 02, 2018 | 28.11 | 28.21 | 27.68 | 27.85 | 1,264,146 | -0.16(-0.56%) |
Oct 01, 2018 | 27.64 | 28.29 | 27.46 | 28.01 | 1,569,129 | +0.46(+1.68%) |
Sep 28, 2018 | 27.02 | 27.99 | 27.02 | 27.54 | 2,506,752 | +0.41(+1.52%) |
Sep 27, 2018 | 27.08 | 27.21 | 26.80 | 27.13 | 1,261,172 | +0.23(+0.86%) |
Sep 26, 2018 | 26.78 | 27.21 | 26.59 | 26.90 | 2,007,666 | +0.01(+0.03%) |
Sep 25, 2018 | 27.19 | 27.37 | 26.76 | 26.89 | 1,665,737 | -0.17(-0.61%) |
Sep 24, 2018 | 27.00 | 27.34 | 26.80 | 27.06 | 1,645,431 | +0.49(+1.83%) |
Sep 21, 2018 | 26.33 | 26.66 | 26.19 | 26.57 | 2,115,670 | +0.31(+1.16%) |
Sep 20, 2018 | 26.65 | 26.75 | 26.18 | 26.26 | 844,128 | -0.13(-0.50%) |
Sep 19, 2018 | 26.18 | 26.63 | 26.18 | 26.40 | 956,789 | +0.26(+1.01%) |
Sep 18, 2018 | 25.94 | 26.21 | 25.90 | 26.13 | 1,038,265 | +0.55(+2.13%) |
Sep 17, 2018 | 25.64 | 25.93 | 25.46 | 25.59 | 1,028,215 | +0.03(+0.13%) |
Sep 14, 2018 | 25.45 | 25.85 | 25.40 | 25.55 | 935,039 | +0.15(+0.59%) |
Sep 13, 2018 | 25.71 | 25.82 | 25.16 | 25.40 | 1,144,871 | -0.44(-1.69%) |
Sep 12, 2018 | 25.96 | 26.03 | 25.57 | 25.84 | 1,137,266 | +0.32(+1.26%) |
Sep 11, 2018 | 24.50 | 25.59 | 24.34 | 25.52 | 3,068,015 | +0.94(+3.83%) |
Sep 10, 2018 | 24.66 | 24.81 | 24.46 | 24.58 | 1,226,194 | +0.03(+0.13%) |
Sep 07, 2018 | 24.41 | 24.66 | 24.07 | 24.55 | 1,158,843 | -0.07(-0.30%) |
Sep 06, 2018 | 25.02 | 25.08 | 24.55 | 24.62 | 2,799,972 | -0.46(-1.84%) |
Sep 05, 2018 | 24.64 | 25.15 | 24.34 | 25.08 | 1,794,676 | +0.26(+1.03%) |
Sep 04, 2018 | 25.62 | 25.69 | 24.73 | 24.83 | 1,235,859 | -0.64(-2.53%) |
Aug 31, 2018 | 25.47 | 25.47 | 25.47 | 0 | -0.57(-2.19%) | |
Aug 30, 2018 | 25.92 | 26.18 | 25.65 | 26.04 | 1,137,007 | +0.21(+0.80%) |
Aug 29, 2018 | 25.50 | 25.95 | 25.28 | 25.83 | 1,074,867 | +0.64(+2.56%) |
Aug 28, 2018 | 25.73 | 25.93 | 25.12 | 25.19 | 1,198,698 | -0.61(-2.37%) |
Aug 27, 2018 | 25.95 | 26.18 | 25.76 | 25.80 | 1,082,062 | -0.15(-0.57%) |
Aug 24, 2018 | 25.62 | 26.22 | 25.57 | 25.95 | 1,786,802 | +0.62(+2.45%) |
Aug 23, 2018 | 25.35 | 25.54 | 25.16 | 25.33 | 1,872,174 | -0.18(-0.71%) |
Aug 22, 2018 | 25.38 | 25.68 | 25.18 | 25.51 | 1,372,928 | +0.47(+1.88%) |
Aug 21, 2018 | 24.95 | 25.38 | 24.93 | 25.04 | 1,293,938 | +0.38(+1.54%) |
Aug 20, 2018 | 24.29 | 24.75 | 24.17 | 24.66 | 1,618,318 | +0.32(+1.32%) |
Aug 17, 2018 | 24.68 | 24.83 | 24.23 | 24.34 | 1,427,916 | -0.37(-1.50%) |
Aug 16, 2018 | 24.84 | 24.93 | 24.44 | 24.71 | 1,239,593 | +0.02(+0.07%) |
Aug 15, 2018 | 24.96 | 24.96 | 24.07 | 24.69 | 2,095,371 | -0.50(-2.00%) |
Aug 14, 2018 | 25.73 | 25.98 | 25.15 | 25.20 | 2,115,664 | -0.14(-0.55%) |
Aug 13, 2018 | 25.57 | 25.93 | 25.31 | 25.34 | 3,024,962 | -0.32(-1.26%) |
Aug 10, 2018 | 24.70 | 25.71 | 24.66 | 25.66 | 2,478,429 | +0.95(+3.84%) |
Aug 09, 2018 | 26.63 | 26.63 | 24.04 | 24.71 | 6,010,687 | -1.93(-7.23%) |
Aug 08, 2018 | 27.14 | 27.43 | 26.17 | 26.64 | 2,466,987 | -0.71(-2.61%) |
Aug 07, 2018 | 27.50 | 27.77 | 27.17 | 27.35 | 1,098,990 | +0.25(+0.94%) |
Aug 06, 2018 | 27.20 | 27.35 | 26.94 | 27.09 | 1,673,718 | +0.00(+0.00%) |
Aug 03, 2018 | 26.81 | 27.16 | 26.68 | 27.09 | 1,725,332 | +0.20(+0.73%) |
Aug 02, 2018 | 26.51 | 27.03 | 26.51 | 26.90 | 910,345 | +0.13(+0.49%) |