Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.21 | 26.27 | 26.09 | 26.09 | 3,568,220 | +0.27(+1.05%) |
Oct 30, 2018 | 25.54 | 25.82 | 25.49 | 25.82 | 4,003,365 | +0.25(+0.97%) |
Oct 29, 2018 | 25.87 | 25.96 | 25.37 | 25.57 | 6,337,841 | +0.09(+0.36%) |
Oct 26, 2018 | 25.47 | 25.67 | 25.20 | 25.48 | 3,524,644 | -0.20(-0.78%) |
Oct 25, 2018 | 25.51 | 25.83 | 25.48 | 25.68 | 3,311,962 | +0.43(+1.71%) |
Oct 24, 2018 | 25.81 | 25.83 | 25.25 | 25.25 | 4,712,942 | -0.57(-2.20%) |
Oct 23, 2018 | 25.61 | 25.90 | 25.50 | 25.82 | 3,046,188 | -0.15(-0.57%) |
Oct 22, 2018 | 26.10 | 26.13 | 25.92 | 25.97 | 2,813,883 | -0.10(-0.40%) |
Oct 19, 2018 | 26.01 | 26.18 | 25.99 | 26.07 | 1,669,435 | +0.08(+0.30%) |
Oct 18, 2018 | 26.26 | 26.32 | 25.90 | 25.99 | 2,562,493 | -0.35(-1.34%) |
Oct 17, 2018 | 26.37 | 26.43 | 26.18 | 26.35 | 2,373,774 | -0.12(-0.46%) |
Oct 16, 2018 | 26.33 | 26.49 | 26.31 | 26.47 | 2,399,775 | +0.46(+1.78%) |
Oct 15, 2018 | 25.92 | 26.09 | 25.90 | 26.01 | 1,891,735 | -0.03(-0.10%) |
Oct 12, 2018 | 26.13 | 26.16 | 25.75 | 26.03 | 4,239,364 | +0.15(+0.59%) |
Oct 11, 2018 | 26.29 | 26.36 | 25.71 | 25.88 | 5,562,367 | -0.42(-1.61%) |
Oct 10, 2018 | 26.68 | 26.71 | 26.25 | 26.30 | 3,238,838 | -0.68(-2.51%) |
Oct 09, 2018 | 26.88 | 27.08 | 26.84 | 26.98 | 1,224,785 | -0.06(-0.23%) |
Oct 08, 2018 | 26.93 | 27.06 | 26.88 | 27.04 | 1,367,612 | -0.09(-0.34%) |
Oct 05, 2018 | 27.21 | 27.24 | 27.06 | 27.13 | 2,192,893 | -0.24(-0.86%) |
Oct 04, 2018 | 27.55 | 27.56 | 27.30 | 27.37 | 1,734,561 | -0.42(-1.51%) |
Oct 03, 2018 | 27.84 | 27.90 | 27.77 | 27.79 | 1,208,578 | +0.22(+0.81%) |
Oct 02, 2018 | 27.54 | 27.60 | 27.51 | 27.57 | 1,110,830 | -0.19(-0.68%) |
Oct 01, 2018 | 27.83 | 27.89 | 27.74 | 27.76 | 1,660,490 | +0.12(+0.44%) |
Sep 28, 2018 | 27.65 | 27.73 | 27.59 | 27.63 | 1,256,480 | -0.24(-0.86%) |
Sep 27, 2018 | 27.85 | 27.99 | 27.85 | 27.87 | 1,179,847 | +0.11(+0.41%) |
Sep 26, 2018 | 27.73 | 27.86 | 27.73 | 27.76 | 1,007,294 | -0.01(-0.05%) |
Sep 25, 2018 | 27.80 | 27.83 | 27.72 | 27.77 | 1,620,858 | -0.04(-0.16%) |
Sep 24, 2018 | 27.85 | 27.85 | 27.77 | 27.82 | 1,123,399 | -0.20(-0.72%) |
Sep 21, 2018 | 28.03 | 28.07 | 27.99 | 28.02 | 1,595,767 | +0.09(+0.33%) |
Sep 20, 2018 | 27.86 | 27.95 | 27.83 | 27.93 | 1,322,924 | +0.30(+1.09%) |
Sep 19, 2018 | 27.51 | 27.62 | 27.51 | 27.62 | 1,103,921 | +0.10(+0.37%) |
Sep 18, 2018 | 27.35 | 27.53 | 27.35 | 27.52 | 788,881 | +0.23(+0.83%) |
Sep 17, 2018 | 27.39 | 27.44 | 27.29 | 27.30 | 787,169 | -0.13(-0.46%) |
Sep 14, 2018 | 27.38 | 27.45 | 27.33 | 27.42 | 1,184,871 | +0.07(+0.24%) |
Sep 13, 2018 | 27.38 | 27.45 | 27.30 | 27.36 | 963,655 | +0.15(+0.56%) |
Sep 12, 2018 | 27.17 | 27.28 | 27.13 | 27.20 | 1,195,629 | +0.04(+0.14%) |
Sep 11, 2018 | 26.99 | 27.18 | 26.98 | 27.17 | 1,289,345 | -0.02(-0.08%) |
Sep 10, 2018 | 27.20 | 27.24 | 27.13 | 27.19 | 1,143,864 | +0.16(+0.58%) |
Sep 07, 2018 | 26.93 | 27.08 | 26.90 | 27.03 | 1,919,954 | -0.05(-0.18%) |
Sep 06, 2018 | 27.15 | 27.22 | 26.99 | 27.08 | 1,553,806 | -0.14(-0.53%) |
Sep 05, 2018 | 27.36 | 27.37 | 27.19 | 27.22 | 2,358,196 | -0.41(-1.47%) |
Sep 04, 2018 | 27.57 | 27.67 | 27.53 | 27.63 | 2,283,512 | -0.27(-0.96%) |
Aug 31, 2018 | 27.90 | 27.90 | 27.90 | 0 | -0.27(-0.96%) | |
Aug 30, 2018 | 28.22 | 28.28 | 28.14 | 28.17 | 1,267,771 | -0.24(-0.85%) |
Aug 29, 2018 | 28.31 | 28.43 | 28.31 | 28.41 | 797,181 | +0.09(+0.31%) |
Aug 28, 2018 | 28.38 | 28.41 | 28.28 | 28.32 | 992,981 | -0.01(-0.03%) |
Aug 27, 2018 | 28.21 | 28.33 | 28.21 | 28.33 | 1,060,269 | +0.28(+0.98%) |
Aug 24, 2018 | 28.04 | 28.07 | 28.00 | 28.05 | 1,173,203 | +0.06(+0.20%) |
Aug 23, 2018 | 28.03 | 28.10 | 27.99 | 28.00 | 909,919 | -0.07(-0.25%) |
Aug 22, 2018 | 28.04 | 28.11 | 28.04 | 28.07 | 1,406,622 | -0.03(-0.11%) |
Aug 21, 2018 | 28.20 | 28.23 | 28.09 | 28.10 | 1,556,228 | +0.14(+0.50%) |
Aug 20, 2018 | 28.00 | 28.09 | 27.96 | 27.96 | 1,345,841 | +0.09(+0.33%) |
Aug 17, 2018 | 27.73 | 27.92 | 27.69 | 27.86 | 1,264,488 | +0.04(+0.16%) |
Aug 16, 2018 | 27.76 | 27.94 | 27.76 | 27.82 | 2,557,442 | +0.13(+0.47%) |
Aug 15, 2018 | 27.79 | 27.80 | 27.57 | 27.69 | 3,054,392 | -0.49(-1.74%) |
Aug 14, 2018 | 28.04 | 28.21 | 27.97 | 28.18 | 1,394,398 | +0.19(+0.69%) |
Aug 13, 2018 | 28.02 | 28.09 | 27.99 | 27.99 | 1,576,320 | -0.12(-0.42%) |
Aug 10, 2018 | 28.17 | 28.20 | 28.06 | 28.11 | 1,945,349 | -0.47(-1.65%) |
Aug 09, 2018 | 28.57 | 28.59 | 28.55 | 28.58 | 1,458,407 | +0.07(+0.25%) |
Aug 08, 2018 | 28.57 | 28.57 | 28.51 | 28.51 | 1,137,627 | -0.11(-0.40%) |
Aug 07, 2018 | 28.67 | 28.70 | 28.61 | 28.62 | 1,103,211 | +0.14(+0.48%) |
Aug 06, 2018 | 28.46 | 28.53 | 28.42 | 28.49 | 887,965 | -0.09(-0.32%) |
Aug 03, 2018 | 28.49 | 28.59 | 28.44 | 28.58 | 2,353,957 | +0.06(+0.21%) |
Aug 02, 2018 | 28.34 | 28.52 | 28.32 | 28.52 | 1,183,142 | -0.10(-0.37%) |