Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.00 | 27.62 | 26.90 | 27.17 | 8,108,011 | +0.61(+2.31%) |
Oct 30, 2018 | 26.04 | 26.63 | 25.87 | 26.56 | 7,885,018 | +0.54(+2.09%) |
Oct 29, 2018 | 26.61 | 26.78 | 25.63 | 26.02 | 7,228,668 | -0.09(-0.33%) |
Oct 26, 2018 | 26.12 | 26.59 | 25.68 | 26.10 | 8,890,490 | -0.65(-2.42%) |
Oct 25, 2018 | 26.36 | 26.82 | 26.06 | 26.75 | 9,327,129 | +0.98(+3.80%) |
Oct 24, 2018 | 26.69 | 27.13 | 25.73 | 25.77 | 15,012,170 | -0.94(-3.53%) |
Oct 23, 2018 | 24.87 | 27.04 | 23.96 | 26.71 | 21,222,556 | +0.49(+1.88%) |
Oct 22, 2018 | 26.28 | 26.46 | 26.02 | 26.22 | 9,302,898 | +0.04(+0.16%) |
Oct 19, 2018 | 26.59 | 26.81 | 26.09 | 26.18 | 8,520,808 | -0.33(-1.25%) |
Oct 18, 2018 | 27.29 | 27.43 | 26.38 | 26.51 | 8,414,672 | -1.04(-3.77%) |
Oct 17, 2018 | 27.75 | 27.92 | 27.22 | 27.55 | 6,014,184 | -0.21(-0.77%) |
Oct 16, 2018 | 27.37 | 28.38 | 27.24 | 27.76 | 7,041,428 | +0.72(+2.67%) |
Oct 15, 2018 | 27.27 | 27.34 | 27.03 | 27.04 | 7,087,020 | -0.29(-1.06%) |
Oct 12, 2018 | 27.23 | 27.43 | 26.82 | 27.33 | 9,623,036 | +0.67(+2.52%) |
Oct 11, 2018 | 27.28 | 27.78 | 26.59 | 26.65 | 12,184,182 | -0.83(-3.03%) |
Oct 10, 2018 | 28.85 | 28.90 | 27.40 | 27.49 | 14,485,535 | -1.64(-5.64%) |
Oct 09, 2018 | 29.32 | 29.41 | 29.12 | 29.13 | 4,605,440 | -0.19(-0.64%) |
Oct 08, 2018 | 29.43 | 29.57 | 29.13 | 29.32 | 6,282,015 | -0.22(-0.75%) |
Oct 05, 2018 | 30.43 | 30.52 | 29.43 | 29.54 | 5,891,170 | -0.82(-2.72%) |
Oct 04, 2018 | 29.89 | 30.41 | 29.73 | 30.36 | 6,915,317 | -0.03(-0.11%) |
Oct 03, 2018 | 30.32 | 30.55 | 30.24 | 30.40 | 3,497,446 | +0.23(+0.76%) |
Oct 02, 2018 | 30.00 | 30.31 | 29.93 | 30.17 | 3,094,061 | +0.16(+0.54%) |
Oct 01, 2018 | 30.15 | 30.34 | 29.94 | 30.00 | 4,282,348 | -0.02(-0.06%) |
Sep 28, 2018 | 29.97 | 30.11 | 29.91 | 30.02 | 4,191,382 | -0.08(-0.25%) |
Sep 27, 2018 | 30.15 | 30.32 | 30.07 | 30.10 | 3,474,241 | -0.01(-0.03%) |
Sep 26, 2018 | 30.21 | 30.47 | 30.08 | 30.11 | 5,888,993 | -0.09(-0.31%) |
Sep 25, 2018 | 30.36 | 30.51 | 30.13 | 30.20 | 4,530,198 | -0.15(-0.50%) |
Sep 24, 2018 | 30.51 | 30.57 | 30.19 | 30.35 | 3,767,504 | -0.20(-0.64%) |
Sep 21, 2018 | 30.87 | 31.09 | 30.46 | 30.55 | 13,051,301 | -0.18(-0.58%) |
Sep 20, 2018 | 30.14 | 30.92 | 30.06 | 30.73 | 8,704,551 | +0.75(+2.50%) |
Sep 19, 2018 | 30.02 | 30.11 | 29.77 | 29.98 | 3,613,002 | -0.02(-0.06%) |
Sep 18, 2018 | 30.05 | 30.17 | 29.83 | 30.00 | 6,089,226 | +0.08(+0.26%) |
Sep 17, 2018 | 30.00 | 30.23 | 29.88 | 29.92 | 4,280,744 | -0.08(-0.26%) |
Sep 14, 2018 | 30.28 | 30.62 | 29.93 | 30.00 | 8,029,896 | +0.18(+0.60%) |
Sep 13, 2018 | 28.92 | 29.85 | 28.92 | 29.82 | 12,048,622 | +0.89(+3.09%) |
Sep 12, 2018 | 28.46 | 29.04 | 28.41 | 28.92 | 4,639,141 | +0.39(+1.37%) |
Sep 11, 2018 | 28.64 | 28.79 | 28.48 | 28.53 | 4,613,376 | -0.36(-1.24%) |
Sep 10, 2018 | 28.70 | 28.97 | 28.64 | 28.89 | 5,231,638 | +0.33(+1.16%) |
Sep 07, 2018 | 28.29 | 28.69 | 28.29 | 28.56 | 3,993,254 | +0.04(+0.15%) |
Sep 06, 2018 | 28.41 | 28.56 | 28.21 | 28.52 | 5,765,871 | +0.18(+0.63%) |
Sep 05, 2018 | 28.32 | 28.44 | 28.12 | 28.34 | 4,516,355 | -0.09(-0.30%) |
Sep 04, 2018 | 28.43 | 28.47 | 28.17 | 28.42 | 4,578,997 | -0.08(-0.27%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 28.52 | 28.80 | 28.40 | 28.46 | 3,788,181 | -0.14(-0.48%) |
Aug 29, 2018 | 28.48 | 28.76 | 28.39 | 28.60 | 4,586,619 | +0.12(+0.42%) |
Aug 28, 2018 | 28.52 | 28.63 | 28.31 | 28.48 | 4,517,992 | +0.04(+0.15%) |
Aug 27, 2018 | 28.03 | 28.68 | 27.99 | 28.44 | 5,662,983 | +0.52(+1.88%) |
Aug 24, 2018 | 27.81 | 28.00 | 27.62 | 27.92 | 3,795,579 | +0.15(+0.55%) |
Aug 23, 2018 | 27.82 | 27.96 | 27.70 | 27.76 | 3,512,498 | -0.06(-0.21%) |
Aug 22, 2018 | 27.85 | 27.94 | 27.75 | 27.82 | 4,572,118 | +0.01(+0.03%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.79 | 27.81 | 3,731,230 | -0.09(-0.33%) |
Aug 20, 2018 | 28.00 | 28.10 | 27.79 | 27.91 | 3,617,578 | -0.03(-0.09%) |
Aug 17, 2018 | 27.81 | 27.98 | 27.69 | 27.93 | 3,696,635 | +0.25(+0.92%) |
Aug 16, 2018 | 27.41 | 27.86 | 27.37 | 27.68 | 4,531,575 | +0.30(+1.08%) |
Aug 15, 2018 | 27.47 | 27.54 | 27.13 | 27.38 | 5,717,078 | -0.29(-1.04%) |
Aug 14, 2018 | 27.53 | 27.75 | 27.52 | 27.67 | 4,264,968 | +0.17(+0.62%) |
Aug 13, 2018 | 27.80 | 27.92 | 27.49 | 27.50 | 4,642,902 | -0.19(-0.70%) |
Aug 10, 2018 | 27.82 | 27.92 | 27.65 | 27.70 | 4,537,837 | -0.30(-1.06%) |
Aug 09, 2018 | 28.10 | 28.35 | 27.93 | 27.99 | 3,905,859 | -0.17(-0.60%) |
Aug 08, 2018 | 27.99 | 28.33 | 27.86 | 28.16 | 6,972,646 | +0.19(+0.70%) |
Aug 07, 2018 | 28.00 | 28.07 | 27.89 | 27.97 | 7,409,148 | +0.10(+0.36%) |
Aug 06, 2018 | 27.64 | 27.98 | 27.60 | 27.86 | 4,784,187 | +0.08(+0.30%) |
Aug 03, 2018 | 27.88 | 27.96 | 27.61 | 27.78 | 7,465,143 | +0.04(+0.15%) |
Aug 02, 2018 | 27.69 | 27.95 | 27.54 | 27.74 | 5,522,594 | -0.09(-0.33%) |