Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.30 | 27.57 | 26.17 | 26.99 | 2,619,127 | +1.03(+3.97%) |
Oct 30, 2018 | 25.42 | 26.05 | 24.35 | 25.96 | 3,883,742 | +0.54(+2.12%) |
Oct 29, 2018 | 28.18 | 28.76 | 24.94 | 25.42 | 5,643,188 | -1.87(-6.85%) |
Oct 26, 2018 | 28.37 | 28.45 | 26.97 | 27.29 | 4,869,800 | -1.97(-6.73%) |
Oct 25, 2018 | 30.49 | 30.98 | 28.39 | 29.26 | 5,298,558 | -0.49(-1.65%) |
Oct 24, 2018 | 31.23 | 31.66 | 29.66 | 29.75 | 4,434,887 | -1.15(-3.72%) |
Oct 23, 2018 | 30.87 | 31.36 | 30.00 | 30.90 | 3,091,101 | -0.84(-2.65%) |
Oct 22, 2018 | 30.19 | 32.07 | 29.71 | 31.74 | 5,218,260 | +1.84(+6.15%) |
Oct 19, 2018 | 30.42 | 31.55 | 29.11 | 29.90 | 4,210,200 | -0.42(-1.39%) |
Oct 18, 2018 | 31.11 | 31.80 | 30.08 | 30.32 | 4,709,815 | -0.95(-3.04%) |
Oct 17, 2018 | 30.38 | 31.60 | 30.32 | 31.27 | 4,516,736 | +0.85(+2.79%) |
Oct 16, 2018 | 28.37 | 30.65 | 28.13 | 30.42 | 4,963,254 | +2.73(+9.86%) |
Oct 15, 2018 | 26.63 | 27.86 | 26.51 | 27.69 | 1,912,082 | +0.68(+2.52%) |
Oct 12, 2018 | 27.54 | 27.72 | 26.66 | 27.01 | 2,210,600 | +0.55(+2.08%) |
Oct 11, 2018 | 26.11 | 26.98 | 26.00 | 26.46 | 3,528,324 | +0.65(+2.52%) |
Oct 10, 2018 | 28.81 | 28.85 | 25.77 | 25.81 | 5,470,824 | -3.18(-10.97%) |
Oct 09, 2018 | 27.37 | 29.02 | 27.10 | 28.99 | 2,564,444 | +1.07(+3.83%) |
Oct 08, 2018 | 27.96 | 28.93 | 26.86 | 27.92 | 4,700,912 | +0.97(+3.60%) |
Oct 05, 2018 | 27.70 | 27.93 | 26.38 | 26.95 | 2,620,600 | -0.80(-2.88%) |
Oct 04, 2018 | 29.57 | 29.80 | 27.50 | 27.75 | 4,534,574 | -1.91(-6.44%) |
Oct 03, 2018 | 28.91 | 30.05 | 28.91 | 29.66 | 5,014,625 | +1.38(+4.88%) |
Oct 02, 2018 | 28.25 | 29.69 | 27.82 | 28.28 | 2,899,063 | +0.15(+0.53%) |
Oct 01, 2018 | 27.92 | 28.31 | 27.86 | 28.13 | 1,651,738 | +0.46(+1.66%) |
Sep 28, 2018 | 27.58 | 27.95 | 27.32 | 27.67 | 1,449,600 | +0.08(+0.29%) |
Sep 27, 2018 | 27.28 | 28.24 | 27.13 | 27.59 | 5,450,587 | +0.37(+1.36%) |
Sep 26, 2018 | 28.48 | 28.56 | 27.21 | 27.22 | 2,761,646 | -1.07(-3.78%) |
Sep 25, 2018 | 28.05 | 28.63 | 27.90 | 28.29 | 1,823,528 | +0.09(+0.32%) |
Sep 24, 2018 | 28.66 | 28.68 | 27.75 | 28.20 | 1,414,300 | -0.48(-1.67%) |
Sep 21, 2018 | 29.05 | 29.19 | 28.61 | 28.68 | 1,580,500 | -0.37(-1.27%) |
Sep 20, 2018 | 28.70 | 29.17 | 28.52 | 29.05 | 2,888,346 | +0.63(+2.22%) |
Sep 19, 2018 | 27.43 | 28.61 | 27.18 | 28.42 | 2,473,528 | +1.09(+3.99%) |
Sep 18, 2018 | 26.93 | 27.45 | 26.51 | 27.33 | 1,864,274 | +0.54(+2.02%) |
Sep 17, 2018 | 26.83 | 27.92 | 26.55 | 26.79 | 1,685,628 | -0.25(-0.92%) |
Sep 14, 2018 | 27.60 | 27.63 | 26.50 | 27.04 | 1,104,100 | -0.20(-0.73%) |
Sep 13, 2018 | 26.94 | 27.56 | 26.76 | 27.24 | 2,890,818 | +0.67(+2.52%) |
Sep 12, 2018 | 26.33 | 27.14 | 25.85 | 26.57 | 3,288,734 | +0.18(+0.68%) |
Sep 11, 2018 | 26.20 | 26.64 | 26.02 | 26.39 | 1,469,981 | -0.07(-0.26%) |
Sep 10, 2018 | 26.72 | 27.07 | 26.21 | 26.46 | 1,340,987 | -0.11(-0.41%) |
Sep 07, 2018 | 25.83 | 27.07 | 25.67 | 26.57 | 2,343,600 | +0.74(+2.86%) |
Sep 06, 2018 | 26.75 | 26.75 | 25.36 | 25.83 | 3,111,105 | -0.92(-3.44%) |
Sep 05, 2018 | 28.20 | 28.20 | 26.66 | 26.75 | 2,215,803 | -1.57(-5.54%) |
Sep 04, 2018 | 28.50 | 28.86 | 27.18 | 28.32 | 3,014,740 | -0.57(-1.97%) |
Aug 31, 2018 | 28.89 | 28.89 | 28.89 | 0 | +3.10(+12.02%) | |
Aug 30, 2018 | 26.77 | 26.90 | 25.62 | 25.79 | 2,457,331 | -0.99(-3.70%) |
Aug 29, 2018 | 26.60 | 27.00 | 25.82 | 26.78 | 1,898,190 | +0.48(+1.83%) |
Aug 28, 2018 | 26.72 | 26.95 | 26.04 | 26.30 | 1,111,262 | -0.12(-0.45%) |
Aug 27, 2018 | 25.91 | 26.50 | 25.91 | 26.42 | 1,043,081 | +0.57(+2.21%) |
Aug 24, 2018 | 25.33 | 26.02 | 25.22 | 25.85 | 1,906,700 | +0.78(+3.11%) |
Aug 23, 2018 | 25.17 | 25.66 | 24.83 | 25.07 | 1,598,530 | -0.18(-0.71%) |
Aug 22, 2018 | 25.09 | 25.42 | 24.78 | 25.25 | 2,011,909 | +0.16(+0.64%) |
Aug 21, 2018 | 25.91 | 26.19 | 24.95 | 25.09 | 2,634,976 | -0.80(-3.09%) |
Aug 20, 2018 | 26.80 | 27.28 | 25.69 | 25.89 | 2,025,276 | -0.87(-3.25%) |
Aug 17, 2018 | 26.62 | 26.88 | 25.67 | 26.76 | 2,681,200 | -0.03(-0.11%) |
Aug 16, 2018 | 27.15 | 27.44 | 26.62 | 26.79 | 2,249,458 | +0.37(+1.40%) |
Aug 15, 2018 | 28.04 | 28.13 | 26.31 | 26.42 | 2,814,695 | -1.89(-6.68%) |
Aug 14, 2018 | 28.00 | 28.48 | 27.62 | 28.31 | 1,255,331 | +0.32(+1.14%) |
Aug 13, 2018 | 28.28 | 28.53 | 27.56 | 27.99 | 1,901,308 | -0.40(-1.41%) |
Aug 10, 2018 | 28.19 | 28.75 | 27.05 | 28.39 | 2,765,300 | -0.20(-0.70%) |
Aug 09, 2018 | 27.20 | 28.84 | 26.89 | 28.59 | 2,525,724 | +1.39(+5.11%) |
Aug 08, 2018 | 27.00 | 27.54 | 26.82 | 27.20 | 2,597,885 | +0.24(+0.89%) |
Aug 07, 2018 | 27.52 | 27.95 | 26.91 | 26.96 | 1,947,612 | -0.65(-2.35%) |
Aug 06, 2018 | 27.35 | 27.90 | 27.00 | 27.61 | 1,554,623 | +0.05(+0.18%) |
Aug 03, 2018 | 26.30 | 27.85 | 26.27 | 27.56 | 2,660,300 | +1.21(+4.59%) |
Aug 02, 2018 | 26.21 | 26.51 | 24.57 | 26.35 | 6,665,945 | -0.09(-0.34%) |