Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.18 | 25.35 | 24.81 | 24.84 | 3,369,093 | -0.07(-0.27%) |
Oct 30, 2018 | 24.33 | 24.93 | 24.22 | 24.91 | 3,110,204 | +0.47(+1.91%) |
Oct 29, 2018 | 25.27 | 25.35 | 24.22 | 24.44 | 2,853,976 | -0.71(-2.84%) |
Oct 26, 2018 | 24.36 | 25.37 | 24.36 | 25.15 | 3,696,900 | +0.24(+0.96%) |
Oct 25, 2018 | 24.87 | 25.17 | 24.79 | 24.92 | 4,005,636 | +0.46(+1.88%) |
Oct 24, 2018 | 25.79 | 25.91 | 24.44 | 24.46 | 3,224,680 | -1.30(-5.05%) |
Oct 23, 2018 | 25.95 | 26.00 | 25.39 | 25.76 | 2,982,849 | -1.05(-3.93%) |
Oct 22, 2018 | 27.21 | 27.21 | 26.52 | 26.81 | 2,271,524 | -0.31(-1.16%) |
Oct 19, 2018 | 27.31 | 27.70 | 27.11 | 27.13 | 1,714,598 | -0.02(-0.06%) |
Oct 18, 2018 | 27.53 | 27.73 | 27.11 | 27.14 | 1,765,289 | -0.72(-2.59%) |
Oct 17, 2018 | 28.13 | 28.13 | 27.45 | 27.87 | 1,474,763 | -0.22(-0.79%) |
Oct 16, 2018 | 28.03 | 28.23 | 27.92 | 28.09 | 2,116,149 | +0.31(+1.10%) |
Oct 15, 2018 | 27.87 | 28.10 | 27.62 | 27.78 | 2,234,909 | +0.20(+0.71%) |
Oct 12, 2018 | 28.00 | 28.03 | 27.25 | 27.59 | 4,901,273 | -0.03(-0.09%) |
Oct 11, 2018 | 27.60 | 28.09 | 27.47 | 27.61 | 3,851,704 | -1.13(-3.93%) |
Oct 10, 2018 | 29.23 | 29.27 | 28.63 | 28.74 | 2,530,285 | -0.74(-2.51%) |
Oct 09, 2018 | 28.98 | 29.72 | 28.91 | 29.48 | 1,380,069 | +0.54(+1.85%) |
Oct 08, 2018 | 28.27 | 29.00 | 28.16 | 28.94 | 1,622,470 | +0.15(+0.53%) |
Oct 05, 2018 | 28.83 | 28.96 | 28.52 | 28.79 | 953,966 | -0.25(-0.85%) |
Oct 04, 2018 | 29.60 | 29.61 | 28.83 | 29.04 | 1,950,465 | -0.31(-1.04%) |
Oct 03, 2018 | 29.57 | 29.61 | 29.24 | 29.34 | 3,137,428 | +0.20(+0.70%) |
Oct 02, 2018 | 29.21 | 29.34 | 28.80 | 29.14 | 1,496,185 | -0.08(-0.26%) |
Oct 01, 2018 | 29.40 | 29.41 | 28.77 | 29.22 | 2,623,877 | +0.73(+2.57%) |
Sep 28, 2018 | 28.28 | 28.63 | 28.27 | 28.49 | 2,005,130 | -0.12(-0.42%) |
Sep 27, 2018 | 28.85 | 29.10 | 28.59 | 28.60 | 1,715,003 | -0.49(-1.69%) |
Sep 26, 2018 | 29.21 | 29.47 | 29.08 | 29.10 | 2,042,725 | -0.30(-1.01%) |
Sep 25, 2018 | 29.28 | 29.65 | 29.23 | 29.40 | 3,371,669 | +1.36(+4.85%) |
Sep 24, 2018 | 28.07 | 28.37 | 27.99 | 28.04 | 1,137,939 | +0.25(+0.89%) |
Sep 21, 2018 | 27.97 | 27.99 | 27.71 | 27.79 | 941,728 | -0.16(-0.58%) |
Sep 20, 2018 | 28.26 | 28.27 | 27.81 | 27.95 | 1,563,749 | +0.14(+0.49%) |
Sep 19, 2018 | 27.94 | 28.09 | 27.81 | 27.81 | 1,143,395 | -0.20(-0.73%) |
Sep 18, 2018 | 27.88 | 28.11 | 27.81 | 28.02 | 3,179,109 | +0.65(+2.36%) |
Sep 17, 2018 | 27.68 | 27.76 | 27.31 | 27.37 | 1,783,064 | +0.14(+0.50%) |
Sep 14, 2018 | 27.32 | 27.55 | 27.03 | 27.24 | 2,028,547 | -0.27(-0.99%) |
Sep 13, 2018 | 27.46 | 27.57 | 27.27 | 27.51 | 2,566,019 | +0.37(+1.35%) |
Sep 12, 2018 | 27.20 | 27.36 | 27.08 | 27.14 | 1,781,171 | +0.43(+1.62%) |
Sep 11, 2018 | 26.34 | 26.74 | 26.21 | 26.71 | 2,534,642 | +0.50(+1.91%) |
Sep 10, 2018 | 26.52 | 26.62 | 26.18 | 26.21 | 1,761,516 | -0.32(-1.22%) |
Sep 07, 2018 | 26.45 | 26.74 | 26.34 | 26.53 | 3,446,141 | -0.54(-2.01%) |
Sep 06, 2018 | 27.30 | 27.50 | 26.92 | 27.08 | 1,473,954 | -0.52(-1.88%) |
Sep 05, 2018 | 27.91 | 27.92 | 27.22 | 27.59 | 2,529,874 | -0.27(-0.98%) |
Sep 04, 2018 | 28.36 | 28.38 | 27.76 | 27.87 | 1,967,611 | -0.64(-2.24%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.40(+1.42%) | |
Aug 30, 2018 | 28.49 | 28.73 | 27.84 | 28.10 | 4,643,672 | -1.90(-6.34%) |
Aug 29, 2018 | 29.71 | 30.10 | 29.61 | 30.01 | 937,513 | +0.28(+0.94%) |
Aug 28, 2018 | 30.38 | 30.47 | 29.63 | 29.73 | 1,153,994 | -0.37(-1.24%) |
Aug 27, 2018 | 29.97 | 30.29 | 29.89 | 30.10 | 1,604,331 | +0.44(+1.49%) |
Aug 24, 2018 | 29.71 | 29.85 | 29.51 | 29.66 | 2,154,103 | +0.54(+1.84%) |
Aug 23, 2018 | 29.17 | 29.17 | 28.79 | 29.12 | 2,876,703 | +0.37(+1.27%) |
Aug 22, 2018 | 29.11 | 29.13 | 28.69 | 28.76 | 3,111,335 | +0.45(+1.59%) |
Aug 21, 2018 | 29.02 | 29.02 | 28.09 | 28.31 | 3,522,438 | +0.05(+0.18%) |
Aug 20, 2018 | 28.59 | 28.59 | 28.17 | 28.26 | 1,611,618 | +0.12(+0.42%) |
Aug 17, 2018 | 28.06 | 28.31 | 27.84 | 28.14 | 1,775,317 | -0.03(-0.12%) |
Aug 16, 2018 | 28.43 | 28.44 | 27.98 | 28.17 | 2,129,785 | +0.58(+2.09%) |
Aug 15, 2018 | 28.04 | 28.04 | 27.19 | 27.59 | 1,839,417 | -1.00(-3.51%) |
Aug 14, 2018 | 28.81 | 28.98 | 28.54 | 28.60 | 1,714,725 | -0.10(-0.36%) |
Aug 13, 2018 | 29.16 | 29.21 | 28.67 | 28.70 | 1,489,962 | -0.60(-2.06%) |
Aug 10, 2018 | 29.02 | 29.32 | 29.00 | 29.30 | 1,818,384 | -0.31(-1.06%) |
Aug 09, 2018 | 30.02 | 30.08 | 29.59 | 29.62 | 1,510,283 | -0.37(-1.22%) |
Aug 08, 2018 | 29.75 | 30.09 | 29.60 | 29.98 | 3,097,951 | +0.54(+1.82%) |
Aug 07, 2018 | 30.10 | 30.13 | 29.37 | 29.45 | 2,258,638 | +0.31(+1.08%) |
Aug 06, 2018 | 29.31 | 29.38 | 29.07 | 29.13 | 1,775,235 | +0.03(+0.09%) |
Aug 03, 2018 | 28.96 | 29.58 | 28.96 | 29.11 | 1,414,887 | +0.08(+0.26%) |
Aug 02, 2018 | 28.47 | 29.35 | 28.18 | 29.03 | 5,667,861 | -2.29(-7.30%) |