Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.21 | 27.27 | 26.95 | 27.21 | 8,797,868 | -0.32(-1.15%) |
Oct 30, 2018 | 27.96 | 28.01 | 27.48 | 27.52 | 13,031,411 | -0.42(-1.50%) |
Oct 29, 2018 | 27.40 | 28.34 | 27.25 | 27.94 | 14,513,169 | +0.14(+0.50%) |
Oct 26, 2018 | 27.72 | 28.07 | 27.43 | 27.80 | 21,064,580 | +0.52(+1.91%) |
Oct 25, 2018 | 27.57 | 27.68 | 27.10 | 27.28 | 9,908,678 | -0.50(-1.81%) |
Oct 24, 2018 | 26.99 | 27.84 | 26.95 | 27.78 | 13,959,467 | +0.83(+3.07%) |
Oct 23, 2018 | 27.22 | 27.45 | 26.83 | 26.95 | 13,747,566 | +0.14(+0.52%) |
Oct 22, 2018 | 26.63 | 26.88 | 26.59 | 26.82 | 6,141,703 | +0.11(+0.42%) |
Oct 19, 2018 | 26.60 | 26.77 | 26.40 | 26.70 | 9,114,716 | +0.04(+0.14%) |
Oct 18, 2018 | 26.40 | 26.82 | 26.33 | 26.67 | 7,866,148 | +0.37(+1.41%) |
Oct 17, 2018 | 26.29 | 26.56 | 26.22 | 26.29 | 7,331,546 | -0.01(-0.04%) |
Oct 16, 2018 | 26.65 | 26.71 | 26.26 | 26.30 | 6,989,930 | -0.56(-2.08%) |
Oct 15, 2018 | 26.77 | 26.88 | 26.63 | 26.86 | 6,371,510 | +0.15(+0.56%) |
Oct 12, 2018 | 26.64 | 27.08 | 26.61 | 26.71 | 12,875,011 | -0.37(-1.37%) |
Oct 11, 2018 | 26.61 | 27.26 | 26.45 | 27.08 | 24,108,868 | +0.58(+2.17%) |
Oct 10, 2018 | 25.73 | 26.54 | 25.73 | 26.51 | 10,777,528 | +0.82(+3.18%) |
Oct 09, 2018 | 25.69 | 25.75 | 25.56 | 25.69 | 4,282,551 | +0.05(+0.18%) |
Oct 08, 2018 | 25.74 | 25.86 | 25.62 | 25.64 | 6,297,963 | +0.01(+0.04%) |
Oct 05, 2018 | 25.49 | 25.78 | 25.43 | 25.63 | 8,095,215 | +0.14(+0.55%) |
Oct 04, 2018 | 25.35 | 25.65 | 25.35 | 25.50 | 5,240,450 | +0.21(+0.85%) |
Oct 03, 2018 | 25.21 | 25.33 | 25.17 | 25.28 | 2,587,063 | -0.03(-0.11%) |
Oct 02, 2018 | 25.30 | 25.35 | 25.24 | 25.31 | 2,310,998 | +0.01(+0.04%) |
Oct 01, 2018 | 25.25 | 25.36 | 25.18 | 25.30 | 3,218,551 | -0.09(-0.37%) |
Sep 28, 2018 | 25.44 | 25.44 | 25.33 | 25.39 | 2,846,445 | +0.01(+0.04%) |
Sep 27, 2018 | 25.39 | 25.42 | 25.26 | 25.38 | 2,500,808 | -0.06(-0.22%) |
Sep 26, 2018 | 25.36 | 25.48 | 25.24 | 25.44 | 3,113,001 | +0.06(+0.25%) |
Sep 25, 2018 | 25.27 | 25.39 | 25.27 | 25.38 | 2,256,384 | +0.05(+0.18%) |
Sep 24, 2018 | 25.31 | 25.39 | 25.29 | 25.33 | 3,619,653 | +0.07(+0.29%) |
Sep 21, 2018 | 25.14 | 25.27 | 25.14 | 25.26 | 2,183,820 | +0.04(+0.15%) |
Sep 20, 2018 | 25.28 | 25.31 | 25.19 | 25.22 | 4,769,641 | -0.20(-0.80%) |
Sep 19, 2018 | 25.44 | 25.46 | 25.39 | 25.42 | 2,399,927 | -0.04(-0.15%) |
Sep 18, 2018 | 25.54 | 25.56 | 25.39 | 25.46 | 3,721,919 | -0.12(-0.47%) |
Sep 17, 2018 | 25.47 | 25.62 | 25.45 | 25.58 | 2,495,878 | +0.14(+0.55%) |
Sep 14, 2018 | 25.41 | 25.52 | 25.41 | 25.44 | 3,185,971 | -0.01(-0.04%) |
Sep 13, 2018 | 25.48 | 25.52 | 25.42 | 25.45 | 2,709,116 | -0.15(-0.58%) |
Sep 12, 2018 | 25.60 | 25.67 | 25.53 | 25.60 | 3,327,653 | +0.02(+0.07%) |
Sep 11, 2018 | 25.76 | 25.78 | 25.55 | 25.58 | 2,557,890 | -0.10(-0.40%) |
Sep 10, 2018 | 25.64 | 25.70 | 25.60 | 25.68 | 2,567,462 | -0.05(-0.18%) |
Sep 07, 2018 | 25.78 | 25.80 | 25.63 | 25.73 | 3,520,166 | +0.06(+0.25%) |
Sep 06, 2018 | 25.58 | 25.77 | 25.55 | 25.66 | 3,314,825 | +0.08(+0.33%) |
Sep 05, 2018 | 25.55 | 25.69 | 25.54 | 25.58 | 3,350,495 | +0.06(+0.25%) |
Sep 04, 2018 | 25.51 | 25.62 | 25.48 | 25.52 | 2,605,602 | +0.06(+0.22%) |
Aug 31, 2018 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.41 | 25.52 | 25.38 | 25.46 | 3,770,350 | +0.09(+0.36%) |
Aug 29, 2018 | 25.48 | 25.50 | 25.33 | 25.37 | 1,828,636 | -0.14(-0.54%) |
Aug 28, 2018 | 25.46 | 25.54 | 25.45 | 25.51 | 3,753,786 | -0.02(-0.07%) |
Aug 27, 2018 | 25.59 | 25.60 | 25.49 | 25.52 | 3,478,881 | -0.18(-0.68%) |
Aug 24, 2018 | 25.79 | 25.81 | 25.69 | 25.70 | 2,014,455 | -0.17(-0.64%) |
Aug 23, 2018 | 25.84 | 25.89 | 25.76 | 25.87 | 2,594,942 | +0.05(+0.18%) |
Aug 22, 2018 | 25.82 | 25.87 | 25.77 | 25.82 | 3,704,945 | +0.03(+0.11%) |
Aug 21, 2018 | 25.80 | 25.82 | 25.71 | 25.79 | 2,954,858 | -0.06(-0.25%) |
Aug 20, 2018 | 25.87 | 25.91 | 25.83 | 25.86 | 2,002,541 | -0.06(-0.25%) |
Aug 17, 2018 | 26.02 | 26.07 | 25.87 | 25.92 | 4,808,337 | -0.08(-0.32%) |
Aug 16, 2018 | 26.05 | 26.06 | 25.91 | 26.01 | 2,561,513 | -0.21(-0.81%) |
Aug 15, 2018 | 26.14 | 26.35 | 26.14 | 26.22 | 6,052,682 | +0.20(+0.78%) |
Aug 14, 2018 | 26.11 | 26.14 | 25.99 | 26.02 | 2,872,724 | -0.17(-0.64%) |
Aug 13, 2018 | 26.06 | 26.21 | 25.99 | 26.18 | 3,410,088 | +0.09(+0.35%) |
Aug 10, 2018 | 26.03 | 26.14 | 26.00 | 26.09 | 3,125,700 | +0.19(+0.75%) |
Aug 09, 2018 | 25.85 | 25.91 | 25.81 | 25.89 | 1,360,497 | +0.04(+0.14%) |
Aug 08, 2018 | 25.85 | 25.90 | 25.82 | 25.86 | 2,600,122 | +0.01(+0.04%) |
Aug 07, 2018 | 25.85 | 25.88 | 25.80 | 25.85 | 2,709,103 | -0.07(-0.29%) |
Aug 06, 2018 | 26.02 | 26.05 | 25.89 | 25.92 | 2,268,443 | -0.10(-0.39%) |
Aug 03, 2018 | 26.12 | 26.14 | 26.02 | 26.02 | 1,769,264 | -0.10(-0.39%) |
Aug 02, 2018 | 26.40 | 26.44 | 26.11 | 26.13 | 2,191,446 | -0.13(-0.49%) |