Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.11 | 27.37 | 26.44 | 26.44 | 1,641,564 | -0.51(-1.89%) |
Oct 30, 2018 | 26.89 | 27.27 | 26.63 | 26.95 | 2,358,503 | +0.13(+0.47%) |
Oct 29, 2018 | 26.82 | 27.14 | 26.60 | 26.82 | 1,237,191 | +0.29(+1.08%) |
Oct 26, 2018 | 26.82 | 26.95 | 26.35 | 26.54 | 1,924,010 | -0.41(-1.53%) |
Oct 25, 2018 | 26.79 | 27.14 | 26.28 | 26.95 | 1,945,356 | +0.70(+2.67%) |
Oct 24, 2018 | 26.28 | 26.62 | 26.19 | 26.25 | 857,385 | -0.03(-0.12%) |
Oct 23, 2018 | 26.12 | 26.54 | 26.00 | 26.28 | 1,061,182 | -0.03(-0.12%) |
Oct 22, 2018 | 26.76 | 26.89 | 26.25 | 26.32 | 970,399 | -0.32(-1.19%) |
Oct 19, 2018 | 26.44 | 26.78 | 26.44 | 26.63 | 803,991 | +0.16(+0.60%) |
Oct 18, 2018 | 26.67 | 26.94 | 26.41 | 26.47 | 965,828 | -0.29(-1.07%) |
Oct 17, 2018 | 26.82 | 26.94 | 26.47 | 26.76 | 954,058 | -0.19(-0.71%) |
Oct 16, 2018 | 26.63 | 27.08 | 26.38 | 26.95 | 1,537,428 | +0.38(+1.44%) |
Oct 15, 2018 | 26.28 | 26.76 | 26.28 | 26.57 | 1,436,408 | +0.19(+0.72%) |
Oct 12, 2018 | 26.76 | 26.76 | 26.16 | 26.38 | 1,289,503 | -0.10(-0.36%) |
Oct 11, 2018 | 27.56 | 27.56 | 26.32 | 26.47 | 1,669,911 | -1.15(-4.15%) |
Oct 10, 2018 | 27.84 | 28.13 | 27.59 | 27.62 | 1,432,718 | -0.41(-1.48%) |
Oct 09, 2018 | 27.87 | 28.19 | 27.78 | 28.03 | 1,889,898 | +0.10(+0.34%) |
Oct 08, 2018 | 27.30 | 28.00 | 27.30 | 27.94 | 1,675,576 | +0.70(+2.57%) |
Oct 05, 2018 | 27.40 | 27.43 | 27.16 | 27.24 | 1,024,041 | -0.06(-0.23%) |
Oct 04, 2018 | 27.33 | 27.49 | 27.08 | 27.30 | 1,568,440 | -0.25(-0.92%) |
Oct 03, 2018 | 27.94 | 28.18 | 27.46 | 27.56 | 1,499,876 | -0.35(-1.25%) |
Oct 02, 2018 | 27.81 | 28.10 | 27.72 | 27.91 | 1,074,490 | +0.08(+0.29%) |
Oct 01, 2018 | 28.14 | 28.17 | 27.73 | 27.83 | 1,298,917 | -0.25(-0.90%) |
Sep 28, 2018 | 27.61 | 28.11 | 27.53 | 28.08 | 1,775,133 | +0.54(+1.95%) |
Sep 27, 2018 | 27.67 | 27.73 | 27.42 | 27.54 | 1,440,204 | -0.03(-0.11%) |
Sep 26, 2018 | 28.33 | 28.36 | 27.54 | 27.57 | 1,408,440 | -0.69(-2.46%) |
Sep 25, 2018 | 28.21 | 28.40 | 27.98 | 28.27 | 1,173,697 | +0.13(+0.45%) |
Sep 24, 2018 | 28.71 | 28.77 | 27.95 | 28.14 | 1,071,877 | -0.66(-2.30%) |
Sep 21, 2018 | 28.65 | 29.00 | 28.62 | 28.81 | 1,826,898 | +0.09(+0.33%) |
Sep 20, 2018 | 28.14 | 28.77 | 27.97 | 28.71 | 1,246,339 | +0.60(+2.13%) |
Sep 19, 2018 | 28.62 | 28.71 | 28.06 | 28.11 | 787,081 | -0.54(-1.87%) |
Sep 18, 2018 | 28.84 | 28.96 | 28.58 | 28.65 | 896,797 | -0.32(-1.09%) |
Sep 17, 2018 | 28.58 | 29.03 | 28.43 | 28.96 | 855,734 | +0.35(+1.21%) |
Sep 14, 2018 | 28.68 | 28.71 | 28.36 | 28.62 | 1,273,759 | -0.13(-0.44%) |
Sep 13, 2018 | 29.06 | 29.06 | 28.71 | 28.74 | 1,062,421 | -0.16(-0.55%) |
Sep 12, 2018 | 28.93 | 29.09 | 28.77 | 28.90 | 717,339 | +0.00(+0.00%) |
Sep 11, 2018 | 28.90 | 29.30 | 28.84 | 28.90 | 1,235,325 | -0.09(-0.33%) |
Sep 10, 2018 | 29.28 | 29.39 | 29.00 | 29.00 | 853,827 | -0.13(-0.43%) |
Sep 07, 2018 | 29.18 | 29.28 | 28.96 | 29.12 | 741,675 | -0.16(-0.54%) |
Sep 06, 2018 | 29.31 | 29.50 | 29.09 | 29.28 | 971,156 | +0.00(+0.00%) |
Sep 05, 2018 | 29.28 | 29.45 | 29.03 | 29.28 | 731,755 | -0.03(-0.11%) |
Sep 04, 2018 | 29.44 | 29.66 | 29.25 | 29.31 | 1,346,231 | -0.22(-0.75%) |
Aug 31, 2018 | 29.53 | 29.53 | 29.53 | 0 | -0.09(-0.32%) | |
Aug 30, 2018 | 29.91 | 29.94 | 29.53 | 29.63 | 1,207,420 | -0.22(-0.74%) |
Aug 29, 2018 | 29.97 | 30.02 | 29.75 | 29.85 | 1,466,809 | -0.03(-0.11%) |
Aug 28, 2018 | 29.31 | 29.88 | 29.18 | 29.88 | 2,516,248 | +0.57(+1.94%) |
Aug 27, 2018 | 29.41 | 29.41 | 29.09 | 29.31 | 882,360 | -0.03(-0.11%) |
Aug 24, 2018 | 29.09 | 29.34 | 29.03 | 29.34 | 534,332 | +0.19(+0.65%) |
Aug 23, 2018 | 29.28 | 29.34 | 29.11 | 29.15 | 553,235 | -0.13(-0.43%) |
Aug 22, 2018 | 29.47 | 29.56 | 29.22 | 29.28 | 612,082 | -0.28(-0.96%) |
Aug 21, 2018 | 29.56 | 29.71 | 29.47 | 29.56 | 847,682 | -0.06(-0.21%) |
Aug 20, 2018 | 29.85 | 30.01 | 29.56 | 29.63 | 1,055,189 | -0.19(-0.64%) |
Aug 17, 2018 | 29.60 | 29.86 | 29.56 | 29.82 | 501,056 | +0.25(+0.85%) |
Aug 16, 2018 | 29.37 | 29.63 | 29.37 | 29.56 | 548,655 | +0.16(+0.54%) |
Aug 15, 2018 | 29.28 | 29.47 | 29.18 | 29.41 | 622,859 | +0.16(+0.54%) |
Aug 14, 2018 | 29.22 | 29.41 | 29.12 | 29.25 | 518,170 | +0.03(+0.11%) |
Aug 13, 2018 | 29.47 | 29.60 | 29.15 | 29.22 | 637,048 | -0.25(-0.86%) |
Aug 10, 2018 | 29.82 | 29.85 | 29.44 | 29.47 | 873,224 | -0.38(-1.27%) |
Aug 09, 2018 | 29.63 | 29.88 | 29.56 | 29.85 | 707,995 | +0.16(+0.53%) |
Aug 08, 2018 | 29.66 | 29.78 | 29.44 | 29.69 | 677,996 | +0.09(+0.32%) |
Aug 07, 2018 | 29.75 | 29.75 | 29.48 | 29.60 | 1,016,314 | -0.09(-0.32%) |
Aug 06, 2018 | 29.72 | 29.85 | 29.60 | 29.69 | 533,114 | +0.03(+0.11%) |
Aug 03, 2018 | 29.50 | 29.74 | 29.50 | 29.66 | 579,796 | +0.09(+0.32%) |
Aug 02, 2018 | 29.41 | 29.82 | 29.41 | 29.56 | 871,581 | +0.06(+0.21%) |