Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.60 | 29.62 | 29.14 | 29.43 | 4,703,989 | -0.67(-2.21%) |
Oct 30, 2018 | 30.68 | 30.82 | 30.08 | 30.09 | 6,666,449 | -0.43(-1.42%) |
Oct 29, 2018 | 29.54 | 31.17 | 29.42 | 30.53 | 6,310,090 | +0.56(+1.85%) |
Oct 26, 2018 | 30.24 | 30.40 | 29.43 | 29.97 | 9,259,157 | +0.72(+2.47%) |
Oct 25, 2018 | 29.79 | 29.94 | 29.05 | 29.25 | 5,474,536 | -1.03(-3.39%) |
Oct 24, 2018 | 28.96 | 30.31 | 28.93 | 30.28 | 8,264,830 | +1.35(+4.67%) |
Oct 23, 2018 | 29.34 | 29.67 | 28.80 | 28.93 | 6,685,592 | +0.10(+0.35%) |
Oct 22, 2018 | 28.81 | 29.05 | 28.59 | 28.83 | 4,258,443 | -0.14(-0.48%) |
Oct 19, 2018 | 28.73 | 29.08 | 28.46 | 28.96 | 4,075,413 | +0.04(+0.13%) |
Oct 18, 2018 | 28.42 | 29.06 | 28.39 | 28.93 | 3,273,426 | +0.66(+2.32%) |
Oct 17, 2018 | 28.17 | 28.57 | 28.13 | 28.27 | 2,646,577 | -0.04(-0.13%) |
Oct 16, 2018 | 28.87 | 28.88 | 28.23 | 28.31 | 4,007,427 | -0.83(-2.86%) |
Oct 15, 2018 | 28.87 | 29.24 | 28.84 | 29.14 | 2,795,668 | +0.36(+1.25%) |
Oct 12, 2018 | 28.81 | 29.37 | 28.70 | 28.78 | 7,529,261 | -0.83(-2.81%) |
Oct 11, 2018 | 29.35 | 29.91 | 28.96 | 29.61 | 12,181,147 | +0.36(+1.23%) |
Oct 10, 2018 | 28.15 | 29.28 | 28.15 | 29.25 | 9,145,054 | +1.24(+4.43%) |
Oct 09, 2018 | 28.09 | 28.14 | 27.79 | 28.01 | 2,516,463 | -0.07(-0.26%) |
Oct 08, 2018 | 28.03 | 28.42 | 27.85 | 28.09 | 4,134,531 | +0.18(+0.63%) |
Oct 05, 2018 | 27.59 | 28.18 | 27.50 | 27.91 | 2,887,413 | +0.33(+1.21%) |
Oct 04, 2018 | 27.20 | 27.77 | 27.16 | 27.58 | 3,919,440 | +0.54(+1.98%) |
Oct 03, 2018 | 26.95 | 27.10 | 26.91 | 27.04 | 957,698 | -0.06(-0.20%) |
Oct 02, 2018 | 27.08 | 27.14 | 26.88 | 27.10 | 1,072,612 | +0.07(+0.27%) |
Oct 01, 2018 | 26.94 | 27.09 | 26.82 | 27.02 | 1,919,516 | -0.05(-0.17%) |
Sep 28, 2018 | 27.12 | 27.18 | 27.01 | 27.07 | 933,644 | +0.01(+0.03%) |
Sep 27, 2018 | 27.16 | 27.19 | 26.97 | 27.06 | 1,228,733 | -0.23(-0.85%) |
Sep 26, 2018 | 27.29 | 27.34 | 27.04 | 27.29 | 1,425,729 | -0.01(-0.03%) |
Sep 25, 2018 | 27.36 | 27.44 | 27.29 | 27.30 | 1,510,268 | -0.04(-0.13%) |
Sep 24, 2018 | 27.61 | 27.72 | 27.32 | 27.33 | 1,253,716 | -0.07(-0.27%) |
Sep 21, 2018 | 27.17 | 27.44 | 27.16 | 27.41 | 1,581,414 | +0.13(+0.47%) |
Sep 20, 2018 | 27.37 | 27.44 | 27.22 | 27.28 | 1,725,838 | -0.29(-1.04%) |
Sep 19, 2018 | 27.54 | 27.73 | 27.47 | 27.56 | 1,873,784 | +0.03(+0.10%) |
Sep 18, 2018 | 27.74 | 27.75 | 27.40 | 27.54 | 1,691,620 | -0.23(-0.83%) |
Sep 17, 2018 | 27.41 | 27.79 | 27.40 | 27.77 | 1,880,631 | +0.40(+1.45%) |
Sep 14, 2018 | 27.26 | 27.47 | 27.23 | 27.37 | 1,543,666 | +0.07(+0.27%) |
Sep 13, 2018 | 27.41 | 27.41 | 27.23 | 27.30 | 1,060,753 | -0.27(-0.97%) |
Sep 12, 2018 | 27.53 | 27.80 | 27.51 | 27.56 | 2,118,812 | +0.07(+0.27%) |
Sep 11, 2018 | 27.82 | 27.88 | 27.44 | 27.49 | 1,538,584 | -0.22(-0.80%) |
Sep 10, 2018 | 27.63 | 27.85 | 27.63 | 27.71 | 1,052,060 | -0.06(-0.23%) |
Sep 07, 2018 | 27.89 | 27.89 | 27.56 | 27.78 | 2,062,379 | +0.11(+0.40%) |
Sep 06, 2018 | 27.43 | 27.86 | 27.40 | 27.67 | 2,166,832 | +0.23(+0.84%) |
Sep 05, 2018 | 27.12 | 27.52 | 27.12 | 27.44 | 1,657,199 | +0.36(+1.33%) |
Sep 04, 2018 | 27.04 | 27.22 | 27.00 | 27.08 | 1,784,624 | +0.12(+0.44%) |
Aug 31, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 26.98 | 27.08 | 26.83 | 27.00 | 1,146,438 | +0.06(+0.24%) |
Aug 29, 2018 | 27.21 | 27.21 | 26.93 | 26.94 | 1,233,734 | -0.32(-1.18%) |
Aug 28, 2018 | 27.22 | 27.31 | 27.19 | 27.26 | 1,011,952 | -0.03(-0.10%) |
Aug 27, 2018 | 27.43 | 27.47 | 27.29 | 27.29 | 1,549,963 | -0.27(-0.97%) |
Aug 24, 2018 | 27.74 | 27.74 | 27.55 | 27.56 | 1,325,962 | -0.26(-0.93%) |
Aug 23, 2018 | 27.82 | 27.86 | 27.63 | 27.81 | 919,506 | +0.05(+0.17%) |
Aug 22, 2018 | 27.92 | 27.97 | 27.75 | 27.77 | 804,325 | -0.11(-0.40%) |
Aug 21, 2018 | 27.88 | 27.91 | 27.72 | 27.88 | 1,478,051 | -0.10(-0.36%) |
Aug 20, 2018 | 27.90 | 28.08 | 27.89 | 27.98 | 1,618,440 | +0.03(+0.10%) |
Aug 17, 2018 | 28.03 | 28.19 | 27.89 | 27.95 | 1,810,181 | -0.01(-0.03%) |
Aug 16, 2018 | 27.85 | 28.01 | 27.78 | 27.96 | 1,503,659 | -0.06(-0.23%) |
Aug 15, 2018 | 27.91 | 28.21 | 27.84 | 28.03 | 2,437,309 | +0.31(+1.13%) |
Aug 14, 2018 | 27.78 | 27.91 | 27.67 | 27.71 | 1,305,884 | -0.16(-0.56%) |
Aug 13, 2018 | 27.80 | 27.89 | 27.62 | 27.87 | 1,367,367 | +0.02(+0.07%) |
Aug 10, 2018 | 27.82 | 27.94 | 27.74 | 27.85 | 4,581,317 | +0.22(+0.80%) |
Aug 09, 2018 | 27.62 | 27.66 | 27.52 | 27.63 | 709,303 | +0.01(+0.03%) |
Aug 08, 2018 | 27.68 | 27.74 | 27.56 | 27.62 | 973,144 | -0.02(-0.07%) |
Aug 07, 2018 | 27.66 | 27.72 | 27.59 | 27.64 | 1,156,428 | -0.10(-0.37%) |
Aug 06, 2018 | 27.91 | 27.95 | 27.73 | 27.74 | 703,368 | -0.18(-0.63%) |
Aug 03, 2018 | 27.93 | 28.04 | 27.90 | 27.91 | 869,078 | -0.06(-0.23%) |
Aug 02, 2018 | 28.57 | 28.57 | 27.95 | 27.98 | 1,477,051 | -0.39(-1.36%) |