Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.61 | 26.77 | 26.32 | 26.43 | 6,303,100 | -0.06(-0.23%) |
Oct 30, 2018 | 25.88 | 26.52 | 25.81 | 26.48 | 6,863,178 | +0.82(+3.22%) |
Oct 29, 2018 | 25.84 | 26.02 | 25.23 | 25.66 | 6,622,890 | +0.14(+0.53%) |
Oct 26, 2018 | 25.82 | 26.02 | 25.35 | 25.52 | 7,605,800 | -0.73(-2.78%) |
Oct 25, 2018 | 25.99 | 26.52 | 25.53 | 26.25 | 7,396,064 | +0.24(+0.94%) |
Oct 24, 2018 | 26.21 | 26.63 | 25.95 | 26.01 | 8,838,632 | -0.31(-1.18%) |
Oct 23, 2018 | 25.81 | 26.53 | 25.55 | 26.32 | 8,171,874 | +0.27(+1.06%) |
Oct 22, 2018 | 26.09 | 26.32 | 26.00 | 26.05 | 4,525,872 | -0.01(-0.04%) |
Oct 19, 2018 | 26.07 | 26.46 | 26.03 | 26.05 | 5,640,400 | +0.14(+0.54%) |
Oct 18, 2018 | 26.23 | 26.45 | 25.75 | 25.91 | 7,075,886 | -0.40(-1.52%) |
Oct 17, 2018 | 26.50 | 26.55 | 26.12 | 26.32 | 5,894,678 | -0.23(-0.89%) |
Oct 16, 2018 | 26.22 | 26.62 | 26.05 | 26.55 | 5,285,372 | +0.45(+1.72%) |
Oct 15, 2018 | 26.12 | 26.43 | 25.84 | 26.10 | 5,374,148 | -0.54(-2.05%) |
Oct 12, 2018 | 26.45 | 26.98 | 26.25 | 26.64 | 5,351,600 | +0.23(+0.87%) |
Oct 11, 2018 | 27.02 | 27.20 | 26.38 | 26.41 | 5,856,080 | -0.54(-1.99%) |
Oct 10, 2018 | 28.14 | 28.14 | 26.89 | 26.95 | 6,759,130 | -1.32(-4.69%) |
Oct 09, 2018 | 28.34 | 28.50 | 28.21 | 28.27 | 4,941,248 | +0.03(+0.11%) |
Oct 08, 2018 | 28.05 | 28.39 | 28.02 | 28.25 | 4,753,220 | +0.15(+0.53%) |
Oct 05, 2018 | 28.22 | 28.42 | 27.94 | 28.09 | 5,796,600 | +0.11(+0.39%) |
Oct 04, 2018 | 28.23 | 28.41 | 27.79 | 27.98 | 6,177,724 | -0.35(-1.24%) |
Oct 03, 2018 | 28.70 | 28.89 | 28.20 | 28.34 | 5,472,450 | -0.26(-0.91%) |
Oct 02, 2018 | 28.62 | 28.70 | 28.09 | 28.59 | 9,270,002 | -0.09(-0.30%) |
Oct 01, 2018 | 29.34 | 29.39 | 28.59 | 28.68 | 4,589,640 | -0.46(-1.58%) |
Sep 28, 2018 | 29.15 | 29.39 | 29.05 | 29.14 | 5,014,400 | -0.02(-0.07%) |
Sep 27, 2018 | 29.14 | 29.57 | 29.05 | 29.16 | 5,119,726 | +0.00(+0.02%) |
Sep 26, 2018 | 29.09 | 29.44 | 28.93 | 29.16 | 4,985,936 | +0.19(+0.66%) |
Sep 25, 2018 | 29.23 | 29.23 | 28.86 | 28.96 | 3,561,052 | -0.18(-0.63%) |
Sep 24, 2018 | 29.74 | 29.77 | 28.80 | 29.15 | 6,257,476 | -0.78(-2.59%) |
Sep 21, 2018 | 30.07 | 30.43 | 29.91 | 29.93 | 12,427,000 | -0.27(-0.88%) |
Sep 20, 2018 | 29.75 | 30.34 | 29.65 | 30.19 | 6,098,368 | +0.53(+1.79%) |
Sep 19, 2018 | 29.69 | 29.82 | 29.55 | 29.66 | 3,839,916 | -0.04(-0.12%) |
Sep 18, 2018 | 29.87 | 29.94 | 29.21 | 29.70 | 5,943,070 | -0.16(-0.55%) |
Sep 17, 2018 | 29.84 | 29.96 | 29.55 | 29.86 | 3,885,298 | +0.09(+0.32%) |
Sep 14, 2018 | 29.61 | 29.86 | 29.38 | 29.77 | 6,767,000 | +0.30(+1.00%) |
Sep 13, 2018 | 29.32 | 29.66 | 29.07 | 29.47 | 13,645,122 | +0.32(+1.12%) |
Sep 12, 2018 | 29.07 | 29.29 | 28.88 | 29.14 | 9,722,936 | +0.10(+0.34%) |
Sep 11, 2018 | 29.84 | 29.84 | 29.02 | 29.05 | 11,009,724 | -0.83(-2.79%) |
Sep 10, 2018 | 30.29 | 30.36 | 29.86 | 29.88 | 4,038,992 | -0.29(-0.96%) |
Sep 07, 2018 | 30.48 | 30.48 | 29.90 | 30.17 | 4,505,400 | -0.50(-1.63%) |
Sep 06, 2018 | 30.70 | 30.73 | 30.43 | 30.67 | 3,657,966 | -0.05(-0.18%) |
Sep 05, 2018 | 30.34 | 30.80 | 30.31 | 30.73 | 4,392,658 | +0.26(+0.85%) |
Sep 04, 2018 | 30.25 | 30.50 | 30.23 | 30.46 | 2,788,508 | +0.02(+0.07%) |
Aug 31, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.04(+0.12%) | |
Aug 30, 2018 | 30.54 | 30.93 | 30.27 | 30.41 | 4,405,026 | -0.28(-0.91%) |
Aug 29, 2018 | 30.38 | 30.70 | 30.29 | 30.69 | 3,044,124 | +0.30(+0.97%) |
Aug 28, 2018 | 30.30 | 30.43 | 30.19 | 30.39 | 3,301,030 | +0.18(+0.58%) |
Aug 27, 2018 | 30.52 | 30.66 | 30.11 | 30.22 | 4,701,398 | -0.11(-0.35%) |
Aug 24, 2018 | 30.42 | 30.56 | 30.25 | 30.32 | 2,660,600 | -0.02(-0.05%) |
Aug 23, 2018 | 30.49 | 30.59 | 30.32 | 30.34 | 3,509,066 | -0.16(-0.54%) |
Aug 22, 2018 | 30.88 | 30.88 | 30.49 | 30.50 | 2,956,342 | -0.43(-1.37%) |
Aug 21, 2018 | 31.23 | 31.25 | 30.85 | 30.93 | 5,701,958 | -0.12(-0.37%) |
Aug 20, 2018 | 31.25 | 31.32 | 30.91 | 31.05 | 5,072,542 | -0.04(-0.13%) |
Aug 17, 2018 | 30.82 | 31.14 | 30.71 | 31.09 | 3,512,200 | +0.25(+0.81%) |
Aug 16, 2018 | 30.67 | 30.96 | 30.39 | 30.84 | 2,730,692 | +0.16(+0.54%) |
Aug 15, 2018 | 30.64 | 31.03 | 30.47 | 30.67 | 6,803,440 | -0.22(-0.71%) |
Aug 14, 2018 | 30.23 | 30.91 | 30.02 | 30.89 | 4,908,050 | +0.67(+2.22%) |
Aug 13, 2018 | 30.50 | 30.63 | 30.14 | 30.22 | 3,229,112 | -0.13(-0.43%) |
Aug 10, 2018 | 30.29 | 30.50 | 29.92 | 30.35 | 4,103,000 | -0.14(-0.46%) |
Aug 09, 2018 | 30.11 | 31.20 | 29.39 | 30.49 | 8,732,848 | +0.79(+2.66%) |
Aug 08, 2018 | 29.91 | 29.95 | 29.50 | 29.70 | 4,713,756 | -0.20(-0.65%) |
Aug 07, 2018 | 30.00 | 30.00 | 29.64 | 29.89 | 6,053,452 | +0.19(+0.64%) |
Aug 06, 2018 | 29.61 | 30.14 | 29.52 | 29.70 | 5,972,382 | +0.07(+0.25%) |
Aug 03, 2018 | 29.66 | 29.95 | 29.11 | 29.63 | 4,629,400 | -0.05(-0.15%) |
Aug 02, 2018 | 29.21 | 29.80 | 29.21 | 29.68 | 4,943,340 | +0.29(+0.99%) |