Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.78 | 29.17 | 28.54 | 28.58 | 5,110,384 | +0.46(+1.64%) |
Oct 30, 2018 | 27.43 | 28.19 | 27.07 | 28.12 | 5,810,643 | +0.75(+2.73%) |
Oct 29, 2018 | 27.97 | 28.19 | 27.22 | 27.37 | 4,584,231 | -0.18(-0.64%) |
Oct 26, 2018 | 27.31 | 27.94 | 26.82 | 27.55 | 5,211,418 | -0.17(-0.60%) |
Oct 25, 2018 | 27.49 | 27.97 | 27.37 | 27.71 | 4,480,459 | +0.44(+1.63%) |
Oct 24, 2018 | 29.03 | 29.03 | 27.17 | 27.27 | 7,176,753 | -1.75(-6.02%) |
Oct 23, 2018 | 29.63 | 29.63 | 28.44 | 29.02 | 4,938,417 | -1.27(-4.18%) |
Oct 22, 2018 | 30.79 | 30.85 | 30.12 | 30.28 | 3,367,397 | -0.35(-1.15%) |
Oct 19, 2018 | 30.37 | 31.05 | 30.37 | 30.63 | 4,062,057 | +0.29(+0.94%) |
Oct 18, 2018 | 30.35 | 30.84 | 30.17 | 30.35 | 3,516,730 | -0.18(-0.61%) |
Oct 17, 2018 | 30.52 | 30.68 | 29.79 | 30.53 | 4,046,462 | -0.07(-0.24%) |
Oct 16, 2018 | 30.61 | 30.63 | 30.16 | 30.61 | 5,836,111 | +0.19(+0.64%) |
Oct 15, 2018 | 30.33 | 30.66 | 29.93 | 30.41 | 3,178,757 | +0.03(+0.09%) |
Oct 12, 2018 | 30.73 | 30.91 | 30.19 | 30.38 | 3,437,475 | +0.18(+0.61%) |
Oct 11, 2018 | 30.03 | 30.68 | 29.78 | 30.20 | 5,623,552 | +0.35(+1.18%) |
Oct 10, 2018 | 30.87 | 31.11 | 29.78 | 29.85 | 4,985,596 | -0.73(-2.39%) |
Oct 09, 2018 | 30.98 | 31.31 | 30.54 | 30.58 | 3,563,006 | -0.57(-1.84%) |
Oct 08, 2018 | 30.59 | 31.29 | 30.41 | 31.15 | 3,239,631 | +0.56(+1.84%) |
Oct 05, 2018 | 31.13 | 31.17 | 30.27 | 30.59 | 4,467,765 | -0.62(-1.98%) |
Oct 04, 2018 | 31.08 | 31.42 | 30.99 | 31.21 | 4,421,181 | +0.22(+0.72%) |
Oct 03, 2018 | 30.56 | 31.21 | 30.34 | 30.98 | 5,538,429 | +0.45(+1.48%) |
Oct 02, 2018 | 30.49 | 30.98 | 30.41 | 30.53 | 4,444,687 | +0.17(+0.55%) |
Oct 01, 2018 | 30.16 | 30.46 | 29.92 | 30.37 | 2,693,563 | +0.36(+1.20%) |
Sep 28, 2018 | 29.83 | 30.16 | 29.63 | 30.01 | 3,590,860 | +0.19(+0.65%) |
Sep 27, 2018 | 30.06 | 30.16 | 29.70 | 29.81 | 2,740,290 | -0.26(-0.86%) |
Sep 26, 2018 | 30.16 | 30.40 | 29.91 | 30.07 | 3,970,912 | -0.06(-0.18%) |
Sep 25, 2018 | 29.56 | 30.47 | 29.56 | 30.13 | 3,752,549 | +0.57(+1.94%) |
Sep 24, 2018 | 29.89 | 30.01 | 29.51 | 29.55 | 2,387,986 | -0.31(-1.05%) |
Sep 21, 2018 | 30.05 | 30.27 | 29.84 | 29.87 | 6,381,779 | +0.02(+0.06%) |
Sep 20, 2018 | 29.56 | 29.99 | 29.52 | 29.85 | 4,511,775 | +0.47(+1.60%) |
Sep 19, 2018 | 29.28 | 29.75 | 29.13 | 29.38 | 4,070,659 | +0.29(+0.98%) |
Sep 18, 2018 | 29.75 | 29.86 | 28.97 | 29.09 | 4,828,700 | -0.46(-1.56%) |
Sep 17, 2018 | 29.65 | 30.22 | 29.47 | 29.55 | 7,609,973 | +1.11(+3.90%) |
Sep 14, 2018 | 28.25 | 28.55 | 28.19 | 28.44 | 2,254,233 | +0.10(+0.36%) |
Sep 13, 2018 | 28.86 | 29.09 | 28.25 | 28.34 | 2,082,480 | -0.41(-1.41%) |
Sep 12, 2018 | 28.62 | 29.02 | 28.56 | 28.75 | 3,619,742 | +0.18(+0.61%) |
Sep 11, 2018 | 27.80 | 28.88 | 27.67 | 28.57 | 5,006,799 | +0.58(+2.08%) |
Sep 10, 2018 | 27.79 | 28.17 | 27.73 | 27.99 | 2,429,041 | +0.33(+1.20%) |
Sep 07, 2018 | 27.73 | 27.94 | 27.41 | 27.66 | 3,466,485 | -0.31(-1.12%) |
Sep 06, 2018 | 28.21 | 28.37 | 27.71 | 27.97 | 2,775,040 | -0.21(-0.75%) |
Sep 05, 2018 | 28.32 | 28.48 | 27.76 | 28.19 | 3,134,570 | -0.27(-0.96%) |
Sep 04, 2018 | 28.77 | 28.88 | 28.30 | 28.46 | 3,437,257 | -0.41(-1.41%) |
Aug 31, 2018 | 28.86 | 28.86 | 28.86 | 0 | -0.06(-0.19%) | |
Aug 30, 2018 | 29.00 | 29.26 | 28.85 | 28.92 | 3,922,732 | -0.24(-0.82%) |
Aug 29, 2018 | 28.49 | 29.34 | 28.40 | 29.16 | 6,100,050 | +0.69(+2.43%) |
Aug 28, 2018 | 28.42 | 28.80 | 28.26 | 28.47 | 4,507,872 | +0.20(+0.72%) |
Aug 27, 2018 | 27.88 | 28.80 | 27.65 | 28.26 | 6,451,780 | +0.90(+3.31%) |
Aug 24, 2018 | 27.37 | 27.55 | 27.20 | 27.36 | 2,576,515 | +0.19(+0.71%) |
Aug 23, 2018 | 27.12 | 27.21 | 26.63 | 27.17 | 4,227,515 | -0.05(-0.17%) |
Aug 22, 2018 | 27.31 | 27.39 | 26.99 | 27.21 | 3,146,809 | -0.04(-0.14%) |
Aug 21, 2018 | 27.51 | 27.67 | 27.20 | 27.25 | 3,926,496 | -0.22(-0.81%) |
Aug 20, 2018 | 27.62 | 28.02 | 27.38 | 27.47 | 6,065,102 | +0.12(+0.44%) |
Aug 17, 2018 | 27.31 | 27.53 | 27.20 | 27.35 | 3,675,241 | +0.00(+0.00%) |
Aug 16, 2018 | 27.69 | 27.79 | 27.31 | 27.35 | 4,412,064 | -0.02(-0.07%) |
Aug 15, 2018 | 27.93 | 27.96 | 27.35 | 27.37 | 4,569,207 | -0.91(-3.23%) |
Aug 14, 2018 | 28.15 | 28.62 | 28.09 | 28.28 | 2,916,030 | +0.28(+0.99%) |
Aug 13, 2018 | 29.00 | 29.00 | 27.77 | 28.01 | 5,411,602 | -1.06(-3.65%) |
Aug 10, 2018 | 29.40 | 29.55 | 29.04 | 29.07 | 4,409,857 | -0.53(-1.78%) |
Aug 09, 2018 | 29.05 | 29.68 | 29.05 | 29.59 | 3,901,819 | +0.48(+1.65%) |
Aug 08, 2018 | 29.50 | 29.54 | 28.73 | 29.11 | 4,840,457 | -0.15(-0.50%) |
Aug 07, 2018 | 28.38 | 29.83 | 28.19 | 29.26 | 10,981,331 | +1.48(+5.32%) |
Aug 06, 2018 | 27.97 | 28.02 | 27.57 | 27.78 | 7,698,532 | -0.32(-1.15%) |
Aug 03, 2018 | 27.78 | 28.38 | 27.76 | 28.11 | 6,477,634 | +0.33(+1.20%) |
Aug 02, 2018 | 27.52 | 27.88 | 27.27 | 27.78 | 6,514,707 | +0.52(+1.90%) |