Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.37 | 23.77 | 23.34 | 23.47 | 104,982,616 | +0.32(+1.39%) |
Oct 30, 2018 | 22.88 | 23.17 | 22.72 | 23.15 | 92,607,784 | +0.39(+1.73%) |
Oct 29, 2018 | 22.84 | 23.16 | 22.51 | 22.76 | 109,657,080 | +0.20(+0.87%) |
Oct 26, 2018 | 22.62 | 22.79 | 22.35 | 22.56 | 129,099,232 | -0.33(-1.44%) |
Oct 25, 2018 | 22.65 | 23.08 | 22.63 | 22.89 | 81,102,008 | +0.35(+1.54%) |
Oct 24, 2018 | 23.09 | 23.09 | 22.45 | 22.54 | 109,771,984 | -0.58(-2.51%) |
Oct 23, 2018 | 22.84 | 23.26 | 22.70 | 23.12 | 104,903,792 | -0.19(-0.80%) |
Oct 22, 2018 | 23.85 | 23.90 | 23.31 | 23.31 | 65,575,700 | -0.51(-2.14%) |
Oct 19, 2018 | 23.71 | 24.01 | 23.60 | 23.82 | 82,418,256 | +0.09(+0.38%) |
Oct 18, 2018 | 24.00 | 24.18 | 23.66 | 23.73 | 91,477,704 | -0.40(-1.67%) |
Oct 17, 2018 | 23.84 | 24.28 | 23.72 | 24.13 | 88,975,144 | +0.24(+1.01%) |
Oct 16, 2018 | 23.66 | 23.91 | 23.50 | 23.89 | 84,104,520 | +0.39(+1.67%) |
Oct 15, 2018 | 23.62 | 23.79 | 23.50 | 23.50 | 91,978,536 | -0.11(-0.45%) |
Oct 12, 2018 | 24.01 | 24.04 | 23.25 | 23.61 | 154,429,072 | +0.03(+0.11%) |
Oct 11, 2018 | 24.16 | 24.31 | 23.51 | 23.58 | 199,988,224 | -0.72(-2.98%) |
Oct 10, 2018 | 25.07 | 25.13 | 24.30 | 24.30 | 113,749,720 | -0.78(-3.10%) |
Oct 09, 2018 | 25.06 | 25.19 | 24.90 | 25.08 | 53,699,776 | -0.10(-0.39%) |
Oct 08, 2018 | 24.94 | 25.26 | 24.92 | 25.18 | 63,357,856 | +0.17(+0.68%) |
Oct 05, 2018 | 25.20 | 25.29 | 24.95 | 25.01 | 65,102,920 | -0.13(-0.50%) |
Oct 04, 2018 | 24.96 | 25.31 | 24.94 | 25.13 | 106,026,560 | +0.17(+0.68%) |
Oct 03, 2018 | 24.89 | 25.07 | 24.82 | 24.96 | 89,109,784 | +0.23(+0.94%) |
Oct 02, 2018 | 24.70 | 24.78 | 24.54 | 24.73 | 53,325,500 | +0.00(+0.00%) |
Oct 01, 2018 | 24.78 | 24.91 | 24.64 | 24.73 | 55,818,256 | +0.10(+0.40%) |
Sep 28, 2018 | 24.79 | 24.80 | 24.60 | 24.63 | 74,402,504 | -0.26(-1.04%) |
Sep 27, 2018 | 25.01 | 25.10 | 24.87 | 24.89 | 64,367,856 | -0.09(-0.36%) |
Sep 26, 2018 | 25.32 | 25.36 | 24.92 | 24.98 | 67,494,192 | -0.30(-1.20%) |
Sep 25, 2018 | 25.48 | 25.50 | 25.28 | 25.29 | 36,904,560 | -0.10(-0.39%) |
Sep 24, 2018 | 25.64 | 25.67 | 25.37 | 25.38 | 53,723,900 | -0.29(-1.11%) |
Sep 21, 2018 | 25.86 | 25.90 | 25.63 | 25.67 | 72,448,920 | -0.10(-0.39%) |
Sep 20, 2018 | 25.73 | 25.85 | 25.67 | 25.77 | 88,338,472 | +0.22(+0.87%) |
Sep 19, 2018 | 25.10 | 25.63 | 25.10 | 25.55 | 84,961,320 | +0.43(+1.70%) |
Sep 18, 2018 | 25.06 | 25.15 | 24.95 | 25.12 | 40,939,164 | +0.12(+0.50%) |
Sep 17, 2018 | 25.10 | 25.17 | 24.97 | 25.00 | 30,258,932 | -0.11(-0.43%) |
Sep 14, 2018 | 24.96 | 25.13 | 24.95 | 25.10 | 38,404,168 | +0.18(+0.71%) |
Sep 13, 2018 | 25.02 | 25.15 | 24.87 | 24.93 | 50,573,764 | -0.04(-0.14%) |
Sep 12, 2018 | 25.19 | 25.25 | 24.94 | 24.96 | 53,936,412 | -0.23(-0.92%) |
Sep 11, 2018 | 25.09 | 25.26 | 25.01 | 25.19 | 36,058,652 | +0.03(+0.11%) |
Sep 10, 2018 | 25.25 | 25.29 | 25.14 | 25.17 | 33,654,400 | -0.03(-0.11%) |
Sep 07, 2018 | 25.27 | 25.29 | 25.09 | 25.19 | 49,079,796 | -0.03(-0.11%) |
Sep 06, 2018 | 25.30 | 25.37 | 25.14 | 25.22 | 43,102,596 | -0.12(-0.46%) |
Sep 05, 2018 | 25.30 | 25.47 | 25.28 | 25.33 | 36,801,460 | +0.02(+0.07%) |
Sep 04, 2018 | 25.14 | 25.34 | 25.08 | 25.32 | 48,519,136 | +0.12(+0.49%) |
Aug 31, 2018 | 25.19 | 25.19 | 25.19 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 25.30 | 25.40 | 25.17 | 25.22 | 48,647,884 | -0.20(-0.77%) |
Aug 29, 2018 | 25.42 | 25.49 | 25.29 | 25.41 | 38,248,284 | -0.01(-0.04%) |
Aug 28, 2018 | 25.52 | 25.54 | 25.38 | 25.42 | 32,495,696 | -0.03(-0.10%) |
Aug 27, 2018 | 25.21 | 25.54 | 25.20 | 25.45 | 58,761,940 | +0.34(+1.35%) |
Aug 24, 2018 | 25.12 | 25.16 | 25.07 | 25.11 | 24,812,488 | +0.09(+0.36%) |
Aug 23, 2018 | 25.13 | 25.16 | 24.99 | 25.02 | 35,724,292 | -0.12(-0.46%) |
Aug 22, 2018 | 25.12 | 25.24 | 25.10 | 25.14 | 30,725,306 | -0.09(-0.35%) |
Aug 21, 2018 | 25.15 | 25.35 | 25.09 | 25.23 | 53,906,092 | +0.10(+0.39%) |
Aug 20, 2018 | 25.05 | 25.17 | 25.01 | 25.13 | 33,796,664 | +0.08(+0.32%) |
Aug 17, 2018 | 24.93 | 25.09 | 24.93 | 25.05 | 48,572,516 | +0.05(+0.21%) |
Aug 16, 2018 | 24.78 | 25.07 | 24.78 | 25.00 | 55,699,936 | +0.33(+1.33%) |
Aug 15, 2018 | 24.66 | 24.79 | 24.55 | 24.67 | 62,613,704 | -0.20(-0.79%) |
Aug 14, 2018 | 24.72 | 24.91 | 24.65 | 24.86 | 49,096,476 | +0.23(+0.94%) |
Aug 13, 2018 | 24.87 | 24.93 | 24.62 | 24.63 | 83,680,304 | -0.24(-0.97%) |
Aug 10, 2018 | 24.84 | 24.96 | 24.75 | 24.87 | 93,676,040 | -0.29(-1.17%) |
Aug 09, 2018 | 25.25 | 25.32 | 25.17 | 25.17 | 33,013,410 | -0.15(-0.60%) |
Aug 08, 2018 | 25.22 | 25.36 | 25.20 | 25.32 | 53,440,616 | +0.06(+0.25%) |
Aug 07, 2018 | 25.21 | 25.40 | 25.19 | 25.25 | 50,161,564 | +0.12(+0.46%) |
Aug 06, 2018 | 25.04 | 25.20 | 24.99 | 25.14 | 42,991,420 | +0.13(+0.53%) |
Aug 03, 2018 | 24.83 | 25.01 | 24.83 | 25.01 | 39,240,156 | +0.14(+0.57%) |
Aug 02, 2018 | 24.69 | 24.91 | 24.61 | 24.86 | 43,102,340 | +0.01(+0.04%) |