Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.82 | 24.01 | 23.68 | 23.80 | 1,277,026 | +0.11(+0.45%) |
Oct 30, 2018 | 22.80 | 23.73 | 22.64 | 23.69 | 1,206,240 | +0.95(+4.19%) |
Oct 29, 2018 | 23.01 | 23.70 | 22.46 | 22.74 | 1,538,790 | +0.00(+0.00%) |
Oct 26, 2018 | 22.70 | 23.06 | 22.17 | 22.74 | 2,377,539 | -0.43(-1.87%) |
Oct 25, 2018 | 22.80 | 23.30 | 22.74 | 23.17 | 1,376,452 | +0.56(+2.47%) |
Oct 24, 2018 | 23.27 | 23.36 | 22.57 | 22.61 | 2,221,504 | -0.75(-3.21%) |
Oct 23, 2018 | 22.64 | 23.48 | 22.54 | 23.36 | 2,191,491 | +0.25(+1.08%) |
Oct 22, 2018 | 23.22 | 23.39 | 23.04 | 23.11 | 2,222,544 | +0.09(+0.38%) |
Oct 19, 2018 | 23.08 | 23.29 | 22.99 | 23.03 | 1,504,004 | +0.02(+0.08%) |
Oct 18, 2018 | 23.14 | 23.24 | 22.91 | 23.01 | 1,748,915 | -0.36(-1.52%) |
Oct 17, 2018 | 23.19 | 23.61 | 23.07 | 23.36 | 1,648,920 | +0.09(+0.37%) |
Oct 16, 2018 | 22.86 | 23.37 | 22.75 | 23.28 | 1,548,355 | +0.54(+2.37%) |
Oct 15, 2018 | 22.72 | 23.07 | 22.67 | 22.74 | 1,789,440 | -0.10(-0.42%) |
Oct 12, 2018 | 23.31 | 23.37 | 22.40 | 22.84 | 2,224,364 | +0.22(+0.98%) |
Oct 11, 2018 | 22.87 | 23.12 | 22.61 | 22.61 | 3,855,861 | -0.30(-1.30%) |
Oct 10, 2018 | 23.72 | 23.76 | 22.89 | 22.91 | 2,348,221 | -0.87(-3.64%) |
Oct 09, 2018 | 24.14 | 24.24 | 23.71 | 23.78 | 2,363,976 | -0.48(-1.98%) |
Oct 08, 2018 | 24.56 | 24.71 | 24.18 | 24.26 | 2,274,804 | -0.49(-1.98%) |
Oct 05, 2018 | 25.22 | 25.39 | 24.47 | 24.75 | 2,234,028 | -0.55(-2.17%) |
Oct 04, 2018 | 25.78 | 25.95 | 25.16 | 25.30 | 1,622,949 | -0.64(-2.45%) |
Oct 03, 2018 | 26.19 | 26.39 | 25.89 | 25.93 | 1,987,659 | -0.24(-0.92%) |
Oct 02, 2018 | 25.88 | 26.43 | 25.76 | 26.17 | 2,075,891 | +0.34(+1.30%) |
Oct 01, 2018 | 26.16 | 26.23 | 25.65 | 25.84 | 2,088,630 | -0.22(-0.85%) |
Sep 28, 2018 | 26.01 | 26.28 | 25.87 | 26.06 | 2,524,271 | -0.11(-0.40%) |
Sep 27, 2018 | 26.50 | 26.55 | 26.01 | 26.16 | 3,210,935 | -0.21(-0.80%) |
Sep 26, 2018 | 26.90 | 27.37 | 26.17 | 26.38 | 5,662,033 | -0.47(-1.76%) |
Sep 25, 2018 | 26.22 | 27.79 | 26.04 | 26.85 | 9,253,718 | -2.10(-7.25%) |
Sep 24, 2018 | 28.61 | 29.07 | 28.45 | 28.95 | 3,101,078 | +0.21(+0.74%) |
Sep 21, 2018 | 28.68 | 28.93 | 28.64 | 28.73 | 5,456,941 | +0.11(+0.37%) |
Sep 20, 2018 | 28.55 | 28.71 | 28.37 | 28.63 | 2,137,340 | +0.40(+1.43%) |
Sep 19, 2018 | 28.22 | 28.45 | 28.20 | 28.22 | 1,354,969 | +0.03(+0.10%) |
Sep 18, 2018 | 28.16 | 28.21 | 27.93 | 28.20 | 2,030,751 | +0.10(+0.34%) |
Sep 17, 2018 | 28.27 | 28.53 | 28.06 | 28.10 | 1,408,357 | -0.29(-1.02%) |
Sep 14, 2018 | 28.40 | 28.62 | 28.20 | 28.39 | 1,252,835 | +0.10(+0.34%) |
Sep 13, 2018 | 28.28 | 28.38 | 27.89 | 28.29 | 1,333,659 | +0.13(+0.48%) |
Sep 12, 2018 | 28.26 | 28.35 | 27.92 | 28.16 | 2,415,000 | -0.22(-0.78%) |
Sep 11, 2018 | 28.20 | 28.41 | 27.95 | 28.38 | 2,026,689 | +0.03(+0.10%) |
Sep 10, 2018 | 28.17 | 28.55 | 28.11 | 28.35 | 1,330,133 | +0.30(+1.06%) |
Sep 07, 2018 | 28.13 | 28.32 | 27.90 | 28.05 | 1,149,956 | -0.22(-0.78%) |
Sep 06, 2018 | 28.46 | 28.70 | 28.25 | 28.27 | 1,041,440 | -0.24(-0.84%) |
Sep 05, 2018 | 28.46 | 28.78 | 28.46 | 28.51 | 992,065 | -0.03(-0.10%) |
Sep 04, 2018 | 28.39 | 28.59 | 28.17 | 28.54 | 1,456,297 | +0.10(+0.34%) |
Aug 31, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 28.43 | 28.79 | 28.40 | 28.54 | 808,917 | +0.02(+0.07%) |
Aug 29, 2018 | 28.59 | 28.71 | 28.43 | 28.52 | 1,318,830 | -0.04(-0.13%) |
Aug 28, 2018 | 27.90 | 28.66 | 27.81 | 28.56 | 1,550,884 | +0.79(+2.84%) |
Aug 27, 2018 | 27.24 | 27.84 | 27.24 | 27.77 | 960,956 | +0.73(+2.70%) |
Aug 24, 2018 | 26.94 | 27.07 | 26.81 | 27.04 | 1,451,630 | +0.14(+0.54%) |
Aug 23, 2018 | 27.16 | 27.28 | 26.83 | 26.90 | 749,810 | -0.36(-1.31%) |
Aug 22, 2018 | 27.16 | 27.42 | 27.14 | 27.25 | 554,959 | +0.01(+0.04%) |
Aug 21, 2018 | 27.09 | 27.32 | 27.06 | 27.24 | 1,312,122 | +0.30(+1.11%) |
Aug 20, 2018 | 26.71 | 27.12 | 26.71 | 26.94 | 1,332,448 | +0.32(+1.19%) |
Aug 17, 2018 | 26.45 | 26.71 | 26.36 | 26.63 | 1,379,615 | +0.06(+0.22%) |
Aug 16, 2018 | 26.78 | 27.00 | 26.52 | 26.57 | 1,057,883 | -0.09(-0.32%) |
Aug 15, 2018 | 26.84 | 26.93 | 26.54 | 26.66 | 808,579 | -0.40(-1.49%) |
Aug 14, 2018 | 26.86 | 27.23 | 26.86 | 27.06 | 670,100 | +0.22(+0.82%) |
Aug 13, 2018 | 26.90 | 27.14 | 26.78 | 26.84 | 620,558 | -0.11(-0.39%) |
Aug 10, 2018 | 27.10 | 27.24 | 26.92 | 26.94 | 743,685 | -0.37(-1.37%) |
Aug 09, 2018 | 27.51 | 27.73 | 27.24 | 27.32 | 907,601 | -0.16(-0.59%) |
Aug 08, 2018 | 27.61 | 27.65 | 27.45 | 27.48 | 1,396,509 | -0.11(-0.38%) |
Aug 07, 2018 | 27.31 | 27.64 | 27.31 | 27.59 | 1,074,978 | +0.33(+1.20%) |
Aug 06, 2018 | 27.32 | 27.59 | 27.17 | 27.26 | 886,384 | -0.12(-0.46%) |
Aug 03, 2018 | 27.29 | 27.62 | 27.25 | 27.39 | 891,255 | +0.08(+0.28%) |
Aug 02, 2018 | 26.94 | 27.37 | 26.94 | 27.31 | 908,628 | +0.21(+0.78%) |