Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.98 | 27.44 | 26.78 | 26.93 | 7,221,845 | +0.52(+1.95%) |
Oct 30, 2018 | 25.33 | 26.48 | 25.04 | 26.42 | 6,703,610 | +1.09(+4.31%) |
Oct 29, 2018 | 26.82 | 27.13 | 25.21 | 25.33 | 11,524,013 | -1.08(-4.10%) |
Oct 26, 2018 | 26.21 | 26.56 | 25.77 | 26.41 | 8,391,863 | -0.84(-3.09%) |
Oct 25, 2018 | 26.97 | 27.37 | 26.32 | 27.25 | 11,170,030 | +0.62(+2.31%) |
Oct 24, 2018 | 28.10 | 28.27 | 26.63 | 26.63 | 10,619,391 | -1.48(-5.27%) |
Oct 23, 2018 | 28.21 | 28.21 | 27.24 | 28.12 | 8,300,046 | -0.47(-1.66%) |
Oct 22, 2018 | 28.96 | 29.11 | 28.46 | 28.59 | 3,117,163 | -0.25(-0.87%) |
Oct 19, 2018 | 29.26 | 29.54 | 28.80 | 28.84 | 7,277,041 | -0.54(-1.84%) |
Oct 18, 2018 | 30.36 | 30.36 | 28.87 | 29.38 | 9,215,466 | -0.66(-2.19%) |
Oct 17, 2018 | 30.09 | 30.51 | 29.89 | 30.04 | 6,513,721 | +0.07(+0.25%) |
Oct 16, 2018 | 29.62 | 30.11 | 29.58 | 29.96 | 4,277,134 | +0.71(+2.42%) |
Oct 15, 2018 | 29.23 | 29.57 | 28.97 | 29.26 | 5,271,955 | +0.25(+0.86%) |
Oct 12, 2018 | 29.44 | 29.56 | 28.80 | 29.01 | 5,173,188 | +0.22(+0.75%) |
Oct 11, 2018 | 28.88 | 29.85 | 28.56 | 28.79 | 8,926,089 | -0.16(-0.55%) |
Oct 10, 2018 | 30.94 | 30.94 | 28.82 | 28.95 | 11,438,226 | -1.98(-6.40%) |
Oct 09, 2018 | 30.85 | 31.20 | 30.63 | 30.93 | 3,352,376 | -0.07(-0.24%) |
Oct 08, 2018 | 31.01 | 31.10 | 30.83 | 31.00 | 3,450,908 | -0.07(-0.24%) |
Oct 05, 2018 | 31.35 | 31.54 | 30.75 | 31.08 | 7,940,960 | -0.29(-0.93%) |
Oct 04, 2018 | 32.08 | 32.32 | 31.14 | 31.37 | 8,095,833 | -1.12(-3.46%) |
Oct 03, 2018 | 32.31 | 32.96 | 32.27 | 32.49 | 3,910,387 | +0.45(+1.40%) |
Oct 02, 2018 | 32.21 | 32.39 | 31.96 | 32.04 | 4,119,722 | -0.22(-0.67%) |
Oct 01, 2018 | 31.96 | 32.41 | 31.91 | 32.26 | 6,891,881 | +0.57(+1.79%) |
Sep 28, 2018 | 31.63 | 31.74 | 31.55 | 31.70 | 1,673,134 | -0.02(-0.05%) |
Sep 27, 2018 | 32.27 | 32.41 | 31.63 | 31.71 | 4,687,418 | -0.39(-1.22%) |
Sep 26, 2018 | 32.40 | 32.52 | 32.01 | 32.10 | 3,381,536 | -0.39(-1.20%) |
Sep 25, 2018 | 33.28 | 33.29 | 32.36 | 32.49 | 5,373,950 | -0.54(-1.64%) |
Sep 24, 2018 | 33.10 | 33.79 | 32.89 | 33.04 | 7,905,059 | +0.17(+0.51%) |
Sep 21, 2018 | 32.04 | 33.17 | 31.79 | 32.87 | 11,607,174 | +1.42(+4.53%) |
Sep 20, 2018 | 31.40 | 31.88 | 31.35 | 31.45 | 4,354,143 | +0.23(+0.75%) |
Sep 19, 2018 | 31.46 | 31.63 | 31.16 | 31.21 | 3,069,745 | -0.02(-0.08%) |
Sep 18, 2018 | 30.79 | 31.58 | 30.73 | 31.24 | 6,162,029 | +0.36(+1.16%) |
Sep 17, 2018 | 30.76 | 31.00 | 30.66 | 30.88 | 4,065,819 | +0.25(+0.82%) |
Sep 14, 2018 | 30.17 | 30.80 | 30.01 | 30.63 | 5,720,807 | +0.72(+2.39%) |
Sep 13, 2018 | 29.80 | 30.16 | 29.80 | 29.91 | 2,353,734 | +0.12(+0.39%) |
Sep 12, 2018 | 29.55 | 29.90 | 29.31 | 29.80 | 2,599,062 | +0.13(+0.45%) |
Sep 11, 2018 | 29.82 | 30.05 | 29.59 | 29.66 | 2,815,778 | -0.22(-0.72%) |
Sep 10, 2018 | 29.48 | 29.97 | 29.41 | 29.88 | 2,829,244 | +0.53(+1.81%) |
Sep 07, 2018 | 29.41 | 29.69 | 29.27 | 29.35 | 1,918,830 | -0.17(-0.56%) |
Sep 06, 2018 | 30.33 | 30.44 | 29.02 | 29.51 | 8,748,849 | -0.83(-2.74%) |
Sep 05, 2018 | 30.62 | 30.76 | 30.11 | 30.35 | 3,876,594 | -0.37(-1.22%) |
Sep 04, 2018 | 30.63 | 30.81 | 30.55 | 30.72 | 1,651,701 | +0.00(+0.00%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 30.64 | 30.82 | 30.49 | 30.70 | 1,867,743 | -0.02(-0.08%) |
Aug 29, 2018 | 30.54 | 30.80 | 30.22 | 30.73 | 2,314,615 | +0.17(+0.54%) |
Aug 28, 2018 | 30.65 | 30.92 | 30.48 | 30.56 | 2,020,610 | -0.13(-0.43%) |
Aug 27, 2018 | 30.71 | 30.85 | 30.58 | 30.70 | 3,569,254 | +0.15(+0.49%) |
Aug 24, 2018 | 30.40 | 30.62 | 30.38 | 30.55 | 2,909,302 | +0.33(+1.10%) |
Aug 23, 2018 | 30.32 | 30.57 | 30.20 | 30.21 | 2,937,523 | -0.09(-0.30%) |
Aug 22, 2018 | 30.30 | 30.46 | 30.21 | 30.31 | 3,269,986 | -0.07(-0.22%) |
Aug 21, 2018 | 30.71 | 30.94 | 30.28 | 30.37 | 3,942,457 | -0.26(-0.84%) |
Aug 20, 2018 | 30.17 | 30.85 | 30.17 | 30.63 | 6,887,471 | +0.50(+1.66%) |
Aug 17, 2018 | 29.81 | 30.24 | 29.80 | 30.13 | 5,468,504 | +0.29(+0.98%) |
Aug 16, 2018 | 29.63 | 30.14 | 29.49 | 29.84 | 3,483,125 | +0.37(+1.24%) |
Aug 15, 2018 | 29.51 | 29.76 | 29.37 | 29.47 | 2,588,494 | -0.29(-0.98%) |
Aug 14, 2018 | 29.26 | 29.99 | 29.26 | 29.76 | 3,607,940 | +0.64(+2.20%) |
Aug 13, 2018 | 29.43 | 29.55 | 28.94 | 29.12 | 2,807,816 | -0.30(-1.02%) |
Aug 10, 2018 | 29.59 | 29.61 | 29.37 | 29.42 | 3,545,468 | -0.35(-1.17%) |
Aug 09, 2018 | 29.96 | 30.29 | 29.63 | 29.77 | 2,793,969 | -0.17(-0.56%) |
Aug 08, 2018 | 29.62 | 30.04 | 29.57 | 29.94 | 3,292,871 | +0.34(+1.15%) |
Aug 07, 2018 | 29.39 | 29.89 | 29.39 | 29.60 | 3,161,105 | +0.23(+0.79%) |
Aug 06, 2018 | 29.24 | 29.56 | 29.12 | 29.36 | 2,281,387 | +0.22(+0.77%) |
Aug 03, 2018 | 28.97 | 29.18 | 28.97 | 29.14 | 2,156,476 | +0.24(+0.84%) |
Aug 02, 2018 | 28.75 | 29.13 | 28.71 | 28.90 | 2,957,918 | -0.05(-0.17%) |