Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.55 | 24.23 | 23.52 | 23.90 | 106,169,616 | +0.63(+2.69%) |
Oct 30, 2018 | 23.25 | 23.34 | 22.87 | 23.27 | 90,893,848 | +0.15(+0.64%) |
Oct 29, 2018 | 23.19 | 23.62 | 22.85 | 23.12 | 102,826,536 | +0.19(+0.83%) |
Oct 26, 2018 | 22.88 | 23.10 | 22.49 | 22.93 | 104,835,064 | -0.17(-0.75%) |
Oct 25, 2018 | 22.92 | 23.40 | 22.75 | 23.11 | 84,865,776 | +0.35(+1.53%) |
Oct 24, 2018 | 23.34 | 23.38 | 22.66 | 22.76 | 99,389,472 | -0.72(-3.07%) |
Oct 23, 2018 | 22.93 | 23.64 | 22.68 | 23.48 | 117,806,216 | -0.31(-1.32%) |
Oct 22, 2018 | 24.61 | 24.64 | 23.73 | 23.79 | 103,478,072 | -0.82(-3.32%) |
Oct 19, 2018 | 24.45 | 24.78 | 24.31 | 24.61 | 73,997,784 | +0.06(+0.25%) |
Oct 18, 2018 | 24.91 | 25.11 | 24.45 | 24.55 | 89,017,528 | -0.56(-2.25%) |
Oct 17, 2018 | 24.65 | 25.37 | 24.47 | 25.11 | 90,978,600 | +0.32(+1.30%) |
Oct 16, 2018 | 24.54 | 24.84 | 24.25 | 24.79 | 101,121,224 | +0.53(+2.18%) |
Oct 15, 2018 | 24.76 | 24.87 | 24.02 | 24.26 | 131,803,200 | -0.47(-1.90%) |
Oct 12, 2018 | 25.19 | 25.24 | 24.10 | 24.73 | 117,695,232 | +0.09(+0.35%) |
Oct 11, 2018 | 25.11 | 25.42 | 24.56 | 24.65 | 128,189,984 | -0.76(-3.01%) |
Oct 10, 2018 | 26.05 | 26.18 | 25.38 | 25.41 | 101,688,088 | -0.64(-2.47%) |
Oct 09, 2018 | 26.10 | 26.24 | 25.96 | 26.05 | 67,733,728 | -0.25(-0.96%) |
Oct 08, 2018 | 26.11 | 26.44 | 25.99 | 26.31 | 54,621,400 | +0.03(+0.13%) |
Oct 05, 2018 | 26.59 | 26.64 | 26.11 | 26.27 | 59,758,244 | -0.17(-0.66%) |
Oct 04, 2018 | 26.22 | 26.76 | 26.19 | 26.44 | 83,190,696 | +0.37(+1.43%) |
Oct 03, 2018 | 25.91 | 26.22 | 25.83 | 26.07 | 70,276,424 | +0.36(+1.42%) |
Oct 02, 2018 | 25.71 | 25.83 | 25.44 | 25.71 | 49,394,036 | -0.06(-0.24%) |
Oct 01, 2018 | 25.79 | 26.02 | 25.67 | 25.77 | 62,011,612 | +0.17(+0.64%) |
Sep 28, 2018 | 25.77 | 25.94 | 25.57 | 25.60 | 85,967,984 | -0.42(-1.60%) |
Sep 27, 2018 | 26.28 | 26.34 | 26.01 | 26.02 | 52,780,548 | -0.17(-0.63%) |
Sep 26, 2018 | 26.69 | 26.71 | 26.12 | 26.18 | 66,579,680 | -0.47(-1.76%) |
Sep 25, 2018 | 26.81 | 26.97 | 26.59 | 26.65 | 47,093,060 | -0.06(-0.23%) |
Sep 24, 2018 | 26.92 | 27.11 | 26.64 | 26.71 | 52,457,284 | -0.25(-0.93%) |
Sep 21, 2018 | 27.23 | 27.26 | 26.91 | 26.97 | 98,953,352 | -0.14(-0.51%) |
Sep 20, 2018 | 27.20 | 27.26 | 27.06 | 27.10 | 95,917,184 | +0.17(+0.61%) |
Sep 19, 2018 | 26.18 | 27.11 | 26.18 | 26.94 | 106,620,984 | +0.69(+2.61%) |
Sep 18, 2018 | 26.36 | 26.42 | 26.18 | 26.25 | 57,422,768 | -0.06(-0.23%) |
Sep 17, 2018 | 26.37 | 26.50 | 26.20 | 26.31 | 40,296,820 | -0.08(-0.30%) |
Sep 14, 2018 | 26.18 | 26.41 | 26.17 | 26.39 | 38,829,872 | +0.20(+0.76%) |
Sep 13, 2018 | 26.53 | 26.65 | 26.14 | 26.19 | 67,944,344 | -0.25(-0.95%) |
Sep 12, 2018 | 26.84 | 26.90 | 26.40 | 26.44 | 68,432,840 | -0.37(-1.36%) |
Sep 11, 2018 | 26.70 | 26.85 | 26.68 | 26.81 | 61,063,944 | +0.03(+0.10%) |
Sep 10, 2018 | 26.84 | 26.94 | 26.72 | 26.78 | 39,297,056 | -0.03(-0.13%) |
Sep 07, 2018 | 26.94 | 27.04 | 26.62 | 26.82 | 56,505,024 | +0.01(+0.03%) |
Sep 06, 2018 | 26.98 | 27.04 | 26.70 | 26.81 | 49,071,792 | -0.16(-0.58%) |
Sep 05, 2018 | 26.87 | 27.02 | 26.78 | 26.97 | 56,092,752 | +0.03(+0.13%) |
Sep 04, 2018 | 26.73 | 26.95 | 26.65 | 26.93 | 51,737,508 | +0.18(+0.68%) |
Aug 31, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.83 | 26.94 | 26.77 | 26.82 | 54,753,664 | -0.11(-0.42%) |
Aug 29, 2018 | 27.02 | 27.08 | 26.87 | 26.93 | 53,647,860 | -0.11(-0.42%) |
Aug 28, 2018 | 27.12 | 27.16 | 26.97 | 27.04 | 44,555,888 | -0.03(-0.13%) |
Aug 27, 2018 | 26.84 | 27.23 | 26.80 | 27.08 | 55,157,580 | +0.36(+1.36%) |
Aug 24, 2018 | 26.76 | 26.88 | 26.68 | 26.71 | 50,396,848 | +0.04(+0.16%) |
Aug 23, 2018 | 26.76 | 26.79 | 26.59 | 26.67 | 44,221,996 | -0.12(-0.45%) |
Aug 22, 2018 | 26.74 | 26.88 | 26.71 | 26.79 | 38,230,012 | -0.03(-0.13%) |
Aug 21, 2018 | 26.73 | 27.03 | 26.66 | 26.83 | 61,852,260 | +0.13(+0.49%) |
Aug 20, 2018 | 26.54 | 26.74 | 26.51 | 26.70 | 46,262,576 | +0.11(+0.42%) |
Aug 17, 2018 | 26.52 | 26.68 | 26.42 | 26.59 | 46,070,592 | +0.02(+0.07%) |
Aug 16, 2018 | 26.43 | 26.67 | 26.39 | 26.57 | 50,882,064 | +0.31(+1.19%) |
Aug 15, 2018 | 26.36 | 26.48 | 26.08 | 26.26 | 69,076,704 | -0.37(-1.40%) |
Aug 14, 2018 | 26.47 | 26.72 | 26.31 | 26.63 | 49,160,528 | +0.27(+1.02%) |
Aug 13, 2018 | 26.88 | 26.91 | 26.33 | 26.36 | 73,932,792 | -0.61(-2.28%) |
Aug 10, 2018 | 27.01 | 27.09 | 26.72 | 26.97 | 64,381,928 | -0.35(-1.30%) |
Aug 09, 2018 | 27.44 | 27.49 | 27.29 | 27.33 | 44,190,608 | -0.17(-0.63%) |
Aug 08, 2018 | 27.25 | 27.60 | 27.23 | 27.50 | 50,491,444 | +0.25(+0.92%) |
Aug 07, 2018 | 27.29 | 27.50 | 27.23 | 27.25 | 50,792,928 | -0.01(-0.03%) |
Aug 06, 2018 | 27.20 | 27.32 | 27.09 | 27.26 | 47,709,220 | +0.01(+0.03%) |
Aug 03, 2018 | 26.97 | 27.25 | 26.95 | 27.25 | 57,992,160 | +0.20(+0.74%) |
Aug 02, 2018 | 26.79 | 27.08 | 26.70 | 27.05 | 53,663,500 | +0.03(+0.10%) |