Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.68 | 25.64 | 24.41 | 25.47 | 7,338,926 | +1.16(+4.78%) |
Oct 30, 2018 | 24.25 | 24.58 | 23.85 | 24.31 | 7,220,621 | -0.04(-0.16%) |
Oct 29, 2018 | 25.13 | 25.27 | 24.03 | 24.35 | 7,995,465 | -0.37(-1.51%) |
Oct 26, 2018 | 24.72 | 24.96 | 24.14 | 24.72 | 9,583,179 | -0.75(-2.94%) |
Oct 25, 2018 | 24.72 | 25.76 | 24.65 | 25.47 | 7,964,167 | +1.05(+4.28%) |
Oct 24, 2018 | 25.47 | 26.32 | 24.37 | 24.43 | 8,819,504 | -1.28(-4.97%) |
Oct 23, 2018 | 25.89 | 25.98 | 25.12 | 25.70 | 9,352,166 | -0.93(-3.50%) |
Oct 22, 2018 | 26.60 | 26.73 | 26.17 | 26.63 | 5,256,376 | +0.14(+0.54%) |
Oct 19, 2018 | 26.88 | 26.88 | 26.17 | 26.49 | 9,250,200 | -0.32(-1.18%) |
Oct 18, 2018 | 26.94 | 27.33 | 26.40 | 26.81 | 10,774,506 | -0.26(-0.96%) |
Oct 17, 2018 | 26.57 | 27.11 | 26.23 | 27.07 | 9,129,710 | +0.54(+2.03%) |
Oct 16, 2018 | 27.19 | 27.24 | 26.17 | 26.53 | 10,263,091 | -0.33(-1.22%) |
Oct 15, 2018 | 27.24 | 27.46 | 26.81 | 26.85 | 7,996,478 | -0.62(-2.27%) |
Oct 12, 2018 | 27.60 | 27.84 | 27.16 | 27.48 | 5,951,445 | +0.45(+1.67%) |
Oct 11, 2018 | 26.85 | 27.60 | 26.36 | 27.03 | 8,158,469 | +0.08(+0.28%) |
Oct 10, 2018 | 27.90 | 28.10 | 26.91 | 26.95 | 8,551,187 | -1.10(-3.94%) |
Oct 09, 2018 | 28.09 | 28.43 | 27.87 | 28.05 | 4,963,920 | -0.28(-0.98%) |
Oct 08, 2018 | 28.05 | 28.41 | 27.72 | 28.33 | 5,411,942 | +0.11(+0.37%) |
Oct 05, 2018 | 28.44 | 28.65 | 27.85 | 28.23 | 6,356,186 | -0.50(-1.74%) |
Oct 04, 2018 | 28.61 | 29.68 | 28.41 | 28.73 | 9,298,423 | +0.02(+0.07%) |
Oct 03, 2018 | 28.50 | 28.80 | 28.31 | 28.71 | 6,719,884 | +0.32(+1.12%) |
Oct 02, 2018 | 28.39 | 28.80 | 27.69 | 28.39 | 13,024,804 | -0.65(-2.25%) |
Oct 01, 2018 | 29.67 | 29.67 | 28.19 | 29.04 | 12,355,200 | -0.22(-0.75%) |
Sep 28, 2018 | 28.71 | 29.68 | 28.44 | 29.26 | 6,485,857 | +0.40(+1.40%) |
Sep 27, 2018 | 28.51 | 28.92 | 28.21 | 28.86 | 5,015,702 | +0.25(+0.87%) |
Sep 26, 2018 | 28.88 | 29.11 | 28.55 | 28.61 | 5,887,174 | -0.39(-1.36%) |
Sep 25, 2018 | 28.46 | 29.15 | 28.46 | 29.01 | 6,524,862 | +0.75(+2.65%) |
Sep 24, 2018 | 27.78 | 28.69 | 27.68 | 28.26 | 6,120,569 | +0.29(+1.03%) |
Sep 21, 2018 | 28.77 | 28.77 | 27.61 | 27.97 | 11,113,197 | -0.69(-2.41%) |
Sep 20, 2018 | 29.24 | 29.26 | 28.57 | 28.66 | 8,435,882 | +0.00(+0.00%) |
Sep 19, 2018 | 28.80 | 29.23 | 28.64 | 28.66 | 5,759,191 | +0.13(+0.47%) |
Sep 18, 2018 | 28.27 | 28.98 | 28.26 | 28.53 | 6,352,530 | +0.62(+2.24%) |
Sep 17, 2018 | 27.79 | 28.31 | 27.79 | 27.90 | 4,730,596 | +0.15(+0.55%) |
Sep 14, 2018 | 27.65 | 28.13 | 27.33 | 27.75 | 6,096,427 | +0.21(+0.77%) |
Sep 13, 2018 | 27.97 | 28.01 | 27.39 | 27.54 | 4,446,888 | -0.05(-0.17%) |
Sep 12, 2018 | 27.40 | 27.90 | 27.12 | 27.58 | 5,994,049 | +0.30(+1.09%) |
Sep 11, 2018 | 27.23 | 27.46 | 26.78 | 27.29 | 6,931,152 | -0.48(-1.73%) |
Sep 10, 2018 | 28.11 | 28.18 | 27.67 | 27.77 | 4,706,863 | -0.13(-0.48%) |
Sep 07, 2018 | 28.43 | 28.58 | 27.56 | 27.90 | 6,738,430 | -0.58(-2.02%) |
Sep 06, 2018 | 28.44 | 29.09 | 28.13 | 28.48 | 6,457,360 | +0.25(+0.88%) |
Sep 05, 2018 | 28.04 | 28.49 | 27.86 | 28.23 | 5,635,273 | +0.10(+0.34%) |
Sep 04, 2018 | 27.78 | 28.59 | 27.46 | 28.13 | 6,816,236 | -0.36(-1.28%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.26(+0.92%) | |
Aug 30, 2018 | 29.11 | 29.21 | 27.48 | 28.24 | 13,790,226 | -1.31(-4.42%) |
Aug 29, 2018 | 29.63 | 29.78 | 29.12 | 29.54 | 5,688,229 | -0.03(-0.10%) |
Aug 28, 2018 | 29.71 | 30.14 | 29.28 | 29.57 | 4,546,404 | +0.13(+0.46%) |
Aug 27, 2018 | 29.01 | 29.73 | 28.61 | 29.44 | 8,226,443 | -0.28(-0.94%) |
Aug 24, 2018 | 29.72 | 30.02 | 29.46 | 29.72 | 4,592,135 | +0.35(+1.18%) |
Aug 23, 2018 | 29.84 | 29.90 | 29.01 | 29.37 | 7,130,931 | -0.60(-2.02%) |
Aug 22, 2018 | 29.97 | 30.26 | 29.71 | 29.97 | 4,641,209 | +0.16(+0.55%) |
Aug 21, 2018 | 29.41 | 30.33 | 29.41 | 29.81 | 6,421,235 | +0.38(+1.30%) |
Aug 20, 2018 | 29.24 | 29.70 | 29.09 | 29.43 | 6,734,705 | +0.56(+1.93%) |
Aug 17, 2018 | 28.26 | 29.13 | 27.98 | 28.87 | 6,747,283 | +0.54(+1.90%) |
Aug 16, 2018 | 28.23 | 28.61 | 27.94 | 28.33 | 6,381,499 | +0.46(+1.65%) |
Aug 15, 2018 | 28.14 | 28.46 | 27.28 | 27.87 | 11,871,099 | -0.90(-3.14%) |
Aug 14, 2018 | 29.25 | 29.82 | 28.61 | 28.77 | 10,775,055 | -0.22(-0.76%) |
Aug 13, 2018 | 28.71 | 29.07 | 28.42 | 29.00 | 8,299,273 | +0.22(+0.77%) |
Aug 10, 2018 | 28.62 | 29.33 | 28.23 | 28.77 | 14,858,771 | -0.28(-0.96%) |
Aug 09, 2018 | 29.34 | 29.60 | 28.98 | 29.05 | 8,695,408 | -0.49(-1.66%) |
Aug 08, 2018 | 29.97 | 30.20 | 28.97 | 29.54 | 12,625,127 | -0.39(-1.31%) |
Aug 07, 2018 | 30.60 | 30.76 | 29.91 | 29.94 | 9,175,479 | -0.25(-0.83%) |
Aug 06, 2018 | 30.73 | 30.75 | 30.10 | 30.19 | 11,172,474 | -0.78(-2.51%) |
Aug 03, 2018 | 30.90 | 31.31 | 30.42 | 30.96 | 13,177,267 | +0.16(+0.53%) |
Aug 02, 2018 | 33.69 | 33.71 | 30.74 | 30.80 | 27,834,926 | -3.53(-10.28%) |