Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.64 | 25.61 | 24.37 | 25.44 | 7,348,539 | +1.16(+4.78%) |
Oct 30, 2018 | 24.22 | 24.55 | 23.82 | 24.28 | 7,230,079 | -0.04(-0.16%) |
Oct 29, 2018 | 25.09 | 25.24 | 24.00 | 24.32 | 8,005,938 | -0.37(-1.51%) |
Oct 26, 2018 | 24.69 | 24.93 | 24.11 | 24.69 | 9,595,733 | -0.75(-2.94%) |
Oct 25, 2018 | 24.69 | 25.73 | 24.61 | 25.44 | 7,974,600 | +1.05(+4.28%) |
Oct 24, 2018 | 25.44 | 26.28 | 24.34 | 24.39 | 8,831,057 | -1.28(-4.97%) |
Oct 23, 2018 | 25.86 | 25.95 | 25.08 | 25.67 | 9,364,417 | -0.93(-3.50%) |
Oct 22, 2018 | 26.57 | 26.69 | 26.14 | 26.60 | 5,263,262 | +0.14(+0.54%) |
Oct 19, 2018 | 26.85 | 26.85 | 26.14 | 26.46 | 9,262,317 | -0.32(-1.18%) |
Oct 18, 2018 | 26.91 | 27.30 | 26.37 | 26.77 | 10,788,620 | -0.26(-0.96%) |
Oct 17, 2018 | 26.53 | 27.08 | 26.20 | 27.03 | 9,141,669 | +0.54(+2.03%) |
Oct 16, 2018 | 27.16 | 27.20 | 26.14 | 26.49 | 10,276,535 | -0.33(-1.22%) |
Oct 15, 2018 | 27.20 | 27.42 | 26.77 | 26.82 | 8,006,953 | -0.62(-2.27%) |
Oct 12, 2018 | 27.57 | 27.81 | 27.12 | 27.44 | 5,959,241 | +0.45(+1.67%) |
Oct 11, 2018 | 26.82 | 27.57 | 26.33 | 26.99 | 8,169,156 | +0.08(+0.28%) |
Oct 10, 2018 | 27.86 | 28.07 | 26.88 | 26.92 | 8,562,389 | -1.10(-3.94%) |
Oct 09, 2018 | 28.06 | 28.39 | 27.83 | 28.02 | 4,970,422 | -0.28(-0.98%) |
Oct 08, 2018 | 28.02 | 28.37 | 27.68 | 28.30 | 5,419,031 | +0.11(+0.37%) |
Oct 05, 2018 | 28.40 | 28.61 | 27.82 | 28.19 | 6,364,512 | -0.50(-1.74%) |
Oct 04, 2018 | 28.57 | 29.64 | 28.37 | 28.69 | 9,310,603 | +0.02(+0.07%) |
Oct 03, 2018 | 28.46 | 28.77 | 28.28 | 28.67 | 6,728,687 | +0.32(+1.12%) |
Oct 02, 2018 | 28.35 | 28.77 | 27.65 | 28.35 | 13,041,866 | -0.65(-2.25%) |
Oct 01, 2018 | 29.63 | 29.63 | 28.15 | 29.01 | 12,371,385 | -0.22(-0.75%) |
Sep 28, 2018 | 28.67 | 29.64 | 28.40 | 29.23 | 6,494,353 | +0.40(+1.40%) |
Sep 27, 2018 | 28.47 | 28.88 | 28.17 | 28.82 | 5,022,272 | +0.25(+0.87%) |
Sep 26, 2018 | 28.84 | 29.07 | 28.52 | 28.57 | 5,894,885 | -0.39(-1.36%) |
Sep 25, 2018 | 28.42 | 29.11 | 28.42 | 28.97 | 6,533,409 | +0.75(+2.65%) |
Sep 24, 2018 | 27.74 | 28.65 | 27.64 | 28.22 | 6,128,587 | +0.29(+1.03%) |
Sep 21, 2018 | 28.73 | 28.73 | 27.58 | 27.93 | 11,127,754 | -0.69(-2.41%) |
Sep 20, 2018 | 29.20 | 29.23 | 28.54 | 28.62 | 8,446,932 | +0.00(+0.00%) |
Sep 19, 2018 | 28.77 | 29.19 | 28.60 | 28.62 | 5,766,735 | +0.13(+0.47%) |
Sep 18, 2018 | 28.23 | 28.94 | 28.22 | 28.49 | 6,360,851 | +0.62(+2.24%) |
Sep 17, 2018 | 27.75 | 28.28 | 27.75 | 27.86 | 4,736,793 | +0.15(+0.55%) |
Sep 14, 2018 | 27.62 | 28.09 | 27.30 | 27.71 | 6,104,412 | +0.21(+0.77%) |
Sep 13, 2018 | 27.93 | 27.97 | 27.36 | 27.50 | 4,452,713 | -0.05(-0.17%) |
Sep 12, 2018 | 27.37 | 27.86 | 27.09 | 27.55 | 6,001,901 | +0.30(+1.09%) |
Sep 11, 2018 | 27.19 | 27.42 | 26.74 | 27.25 | 6,940,231 | -0.48(-1.73%) |
Sep 10, 2018 | 28.08 | 28.14 | 27.63 | 27.73 | 4,713,029 | -0.13(-0.48%) |
Sep 07, 2018 | 28.39 | 28.55 | 27.52 | 27.86 | 6,747,257 | -0.58(-2.02%) |
Sep 06, 2018 | 28.40 | 29.05 | 28.09 | 28.44 | 6,465,818 | +0.25(+0.88%) |
Sep 05, 2018 | 28.00 | 28.45 | 27.83 | 28.19 | 5,642,654 | +0.10(+0.34%) |
Sep 04, 2018 | 27.74 | 28.55 | 27.42 | 28.09 | 6,825,165 | -0.36(-1.28%) |
Aug 31, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.26(+0.92%) | |
Aug 30, 2018 | 29.07 | 29.17 | 27.44 | 28.20 | 13,808,290 | -1.30(-4.42%) |
Aug 29, 2018 | 29.59 | 29.74 | 29.08 | 29.50 | 5,695,680 | -0.03(-0.10%) |
Aug 28, 2018 | 29.67 | 30.10 | 29.25 | 29.53 | 4,552,360 | +0.13(+0.46%) |
Aug 27, 2018 | 28.97 | 29.69 | 28.57 | 29.40 | 8,237,219 | -0.28(-0.94%) |
Aug 24, 2018 | 29.68 | 29.98 | 29.42 | 29.68 | 4,598,150 | +0.35(+1.18%) |
Aug 23, 2018 | 29.80 | 29.86 | 28.97 | 29.33 | 7,140,272 | -0.60(-2.02%) |
Aug 22, 2018 | 29.93 | 30.22 | 29.67 | 29.94 | 4,647,289 | +0.16(+0.55%) |
Aug 21, 2018 | 29.37 | 30.29 | 29.37 | 29.77 | 6,429,646 | +0.38(+1.30%) |
Aug 20, 2018 | 29.20 | 29.66 | 29.05 | 29.39 | 6,743,527 | +0.56(+1.93%) |
Aug 17, 2018 | 28.22 | 29.09 | 27.94 | 28.83 | 6,756,121 | +0.54(+1.90%) |
Aug 16, 2018 | 28.19 | 28.57 | 27.90 | 28.30 | 6,389,859 | +0.46(+1.65%) |
Aug 15, 2018 | 28.10 | 28.42 | 27.24 | 27.84 | 11,886,649 | -0.90(-3.14%) |
Aug 14, 2018 | 29.22 | 29.78 | 28.57 | 28.74 | 10,789,169 | -0.22(-0.76%) |
Aug 13, 2018 | 28.67 | 29.03 | 28.38 | 28.96 | 8,310,144 | +0.22(+0.77%) |
Aug 10, 2018 | 28.58 | 29.29 | 28.19 | 28.74 | 14,878,235 | -0.28(-0.96%) |
Aug 09, 2018 | 29.30 | 29.56 | 28.94 | 29.02 | 8,706,798 | -0.49(-1.66%) |
Aug 08, 2018 | 29.94 | 30.16 | 28.93 | 29.50 | 12,641,665 | -0.39(-1.32%) |
Aug 07, 2018 | 30.56 | 30.72 | 29.87 | 29.90 | 9,187,498 | -0.25(-0.83%) |
Aug 06, 2018 | 30.69 | 30.71 | 30.06 | 30.15 | 11,187,109 | -0.78(-2.51%) |
Aug 03, 2018 | 30.85 | 31.27 | 30.38 | 30.92 | 13,194,528 | +0.16(+0.53%) |
Aug 02, 2018 | 33.65 | 33.67 | 30.70 | 30.76 | 27,871,386 | -3.52(-10.28%) |