Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.16 | 24.49 | 23.99 | 24.30 | 5,828,032 | +0.39(+1.61%) |
Oct 30, 2018 | 23.41 | 23.96 | 23.29 | 23.91 | 6,286,584 | +0.41(+1.77%) |
Oct 29, 2018 | 24.00 | 24.18 | 22.90 | 23.50 | 6,317,418 | -0.04(-0.17%) |
Oct 26, 2018 | 23.48 | 23.96 | 23.05 | 23.54 | 9,229,400 | -0.70(-2.89%) |
Oct 25, 2018 | 24.09 | 24.47 | 23.73 | 24.23 | 7,582,902 | +0.46(+1.93%) |
Oct 24, 2018 | 25.07 | 25.10 | 23.67 | 23.77 | 9,212,432 | -1.17(-4.69%) |
Oct 23, 2018 | 24.32 | 25.18 | 23.96 | 24.95 | 9,143,972 | -0.48(-1.87%) |
Oct 22, 2018 | 25.61 | 25.65 | 24.86 | 25.42 | 7,672,834 | -0.10(-0.39%) |
Oct 19, 2018 | 25.50 | 25.84 | 25.10 | 25.52 | 7,476,200 | +0.13(+0.51%) |
Oct 18, 2018 | 26.14 | 26.14 | 24.91 | 25.39 | 10,350,000 | -0.93(-3.53%) |
Oct 17, 2018 | 26.51 | 26.51 | 25.55 | 26.32 | 7,638,376 | -0.14(-0.55%) |
Oct 16, 2018 | 25.98 | 26.49 | 25.81 | 26.46 | 7,470,140 | +0.92(+3.60%) |
Oct 15, 2018 | 25.46 | 25.89 | 25.11 | 25.55 | 8,007,064 | -0.20(-0.80%) |
Oct 12, 2018 | 25.96 | 26.00 | 24.52 | 25.75 | 18,513,000 | +1.12(+4.55%) |
Oct 11, 2018 | 25.92 | 26.25 | 24.06 | 24.63 | 22,328,120 | -1.19(-4.61%) |
Oct 10, 2018 | 27.93 | 27.93 | 25.77 | 25.82 | 12,058,742 | -2.34(-8.31%) |
Oct 09, 2018 | 28.05 | 28.56 | 27.83 | 28.16 | 5,005,594 | -0.22(-0.78%) |
Oct 08, 2018 | 28.18 | 28.50 | 27.45 | 28.38 | 6,687,278 | -0.13(-0.46%) |
Oct 05, 2018 | 28.99 | 29.26 | 27.71 | 28.51 | 11,813,800 | -0.34(-1.18%) |
Oct 04, 2018 | 29.48 | 29.49 | 28.23 | 28.85 | 8,558,182 | -0.90(-3.03%) |
Oct 03, 2018 | 29.84 | 29.86 | 29.55 | 29.75 | 2,624,838 | +0.13(+0.44%) |
Oct 02, 2018 | 29.62 | 29.80 | 29.48 | 29.62 | 2,028,962 | -0.03(-0.10%) |
Oct 01, 2018 | 29.90 | 29.95 | 29.45 | 29.65 | 3,125,522 | +0.10(+0.36%) |
Sep 28, 2018 | 29.30 | 29.55 | 29.21 | 29.55 | 2,758,000 | +0.14(+0.48%) |
Sep 27, 2018 | 29.38 | 29.56 | 29.34 | 29.41 | 2,759,866 | +0.21(+0.72%) |
Sep 26, 2018 | 29.52 | 29.68 | 29.08 | 29.20 | 4,834,068 | -0.15(-0.51%) |
Sep 25, 2018 | 29.68 | 29.73 | 29.30 | 29.34 | 2,322,138 | -0.17(-0.56%) |
Sep 24, 2018 | 29.42 | 29.54 | 29.12 | 29.51 | 3,704,414 | +0.04(+0.12%) |
Sep 21, 2018 | 29.54 | 29.73 | 29.45 | 29.48 | 4,361,600 | -0.15(-0.51%) |
Sep 20, 2018 | 29.50 | 29.64 | 29.43 | 29.62 | 5,372,154 | +0.34(+1.14%) |
Sep 19, 2018 | 29.19 | 29.41 | 29.18 | 29.29 | 6,506,334 | +0.61(+2.14%) |
Sep 18, 2018 | 28.83 | 29.07 | 28.68 | 28.68 | 7,039,510 | -0.06(-0.23%) |
Sep 17, 2018 | 29.20 | 29.24 | 28.70 | 28.74 | 4,329,852 | -0.44(-1.51%) |
Sep 14, 2018 | 28.94 | 29.20 | 28.81 | 29.18 | 3,937,500 | +0.28(+0.97%) |
Sep 13, 2018 | 28.78 | 28.92 | 28.76 | 28.90 | 3,115,336 | +0.44(+1.55%) |
Sep 12, 2018 | 28.34 | 28.56 | 28.26 | 28.46 | 4,827,046 | +0.14(+0.49%) |
Sep 11, 2018 | 27.72 | 28.34 | 27.60 | 28.32 | 4,323,339 | +0.46(+1.65%) |
Sep 10, 2018 | 27.78 | 27.98 | 27.70 | 27.86 | 4,055,565 | +0.40(+1.46%) |
Sep 07, 2018 | 27.42 | 27.76 | 27.26 | 27.46 | 5,962,500 | -0.28(-1.01%) |
Sep 06, 2018 | 28.14 | 28.20 | 27.42 | 27.74 | 6,789,551 | -0.38(-1.35%) |
Sep 05, 2018 | 28.12 | 28.24 | 27.76 | 28.12 | 4,961,274 | -0.20(-0.71%) |
Sep 04, 2018 | 28.26 | 28.32 | 27.84 | 28.32 | 5,503,111 | -0.02(-0.07%) |
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.18(+0.64%) | |
Aug 30, 2018 | 28.46 | 28.60 | 27.92 | 28.16 | 4,697,627 | -0.30(-1.05%) |
Aug 29, 2018 | 28.46 | 28.64 | 28.32 | 28.46 | 2,653,553 | +0.02(+0.07%) |
Aug 28, 2018 | 28.62 | 28.63 | 28.31 | 28.44 | 2,809,755 | -0.04(-0.14%) |
Aug 27, 2018 | 28.74 | 28.74 | 28.46 | 28.48 | 3,169,636 | -0.02(-0.07%) |
Aug 24, 2018 | 28.60 | 28.74 | 28.46 | 28.50 | 3,778,300 | +0.08(+0.28%) |
Aug 23, 2018 | 28.52 | 28.64 | 28.18 | 28.42 | 5,372,700 | +0.06(+0.21%) |
Aug 22, 2018 | 28.20 | 28.48 | 28.18 | 28.36 | 4,232,060 | +0.18(+0.64%) |
Aug 21, 2018 | 28.58 | 28.68 | 28.16 | 28.18 | 4,596,440 | -0.30(-1.05%) |
Aug 20, 2018 | 28.52 | 28.60 | 28.38 | 28.48 | 3,117,115 | +0.26(+0.92%) |
Aug 17, 2018 | 27.70 | 28.28 | 27.54 | 28.22 | 5,510,750 | +0.40(+1.44%) |
Aug 16, 2018 | 27.60 | 28.06 | 27.58 | 27.82 | 5,163,328 | +0.76(+2.81%) |
Aug 15, 2018 | 27.24 | 27.28 | 26.12 | 27.06 | 14,819,681 | -0.90(-3.22%) |
Aug 14, 2018 | 27.52 | 27.98 | 27.32 | 27.96 | 5,481,730 | +0.70(+2.57%) |
Aug 13, 2018 | 27.94 | 28.42 | 27.24 | 27.26 | 9,112,544 | -0.84(-2.99%) |
Aug 10, 2018 | 28.18 | 28.40 | 27.78 | 28.10 | 7,375,550 | -0.72(-2.50%) |
Aug 09, 2018 | 29.06 | 29.20 | 28.80 | 28.82 | 2,411,820 | -0.20(-0.69%) |
Aug 08, 2018 | 28.82 | 29.14 | 28.72 | 29.02 | 2,557,610 | +0.20(+0.69%) |
Aug 07, 2018 | 28.70 | 28.88 | 28.64 | 28.82 | 2,918,881 | +0.34(+1.19%) |
Aug 06, 2018 | 28.08 | 28.54 | 28.02 | 28.48 | 3,188,582 | +0.52(+1.86%) |
Aug 03, 2018 | 27.82 | 28.14 | 27.76 | 27.96 | 3,588,200 | +0.16(+0.58%) |
Aug 02, 2018 | 27.10 | 27.86 | 27.02 | 27.80 | 5,789,907 | +0.16(+0.58%) |