Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.17 | 28.85 | 27.77 | 28.57 | 1,936,423 | +0.55(+1.96%) |
Oct 30, 2018 | 26.98 | 28.05 | 26.98 | 28.02 | 1,765,439 | +1.23(+4.59%) |
Oct 29, 2018 | 26.58 | 27.57 | 26.38 | 26.79 | 2,704,006 | +0.21(+0.79%) |
Oct 26, 2018 | 26.19 | 26.86 | 25.76 | 26.58 | 2,539,900 | +0.06(+0.23%) |
Oct 25, 2018 | 27.24 | 27.31 | 26.15 | 26.52 | 3,754,024 | +0.05(+0.19%) |
Oct 24, 2018 | 27.45 | 27.95 | 26.41 | 26.47 | 4,156,757 | -1.03(-3.75%) |
Oct 23, 2018 | 27.88 | 27.88 | 26.89 | 27.50 | 4,071,606 | -0.75(-2.65%) |
Oct 22, 2018 | 29.91 | 30.03 | 28.11 | 28.25 | 5,949,656 | -1.47(-4.95%) |
Oct 19, 2018 | 29.63 | 31.97 | 29.21 | 29.72 | 16,665,000 | +3.60(+13.78%) |
Oct 18, 2018 | 26.78 | 26.80 | 25.82 | 26.12 | 5,094,172 | -0.57(-2.14%) |
Oct 17, 2018 | 26.63 | 26.92 | 26.30 | 26.69 | 2,155,458 | -0.06(-0.22%) |
Oct 16, 2018 | 25.98 | 26.77 | 25.92 | 26.75 | 2,289,258 | +0.99(+3.84%) |
Oct 15, 2018 | 25.59 | 26.28 | 25.50 | 25.76 | 1,981,510 | +0.12(+0.47%) |
Oct 12, 2018 | 25.60 | 26.19 | 25.45 | 25.64 | 2,756,300 | +0.45(+1.79%) |
Oct 11, 2018 | 24.84 | 25.78 | 24.70 | 25.19 | 2,990,956 | +0.19(+0.76%) |
Oct 10, 2018 | 26.43 | 26.43 | 25.00 | 25.00 | 3,492,065 | -1.55(-5.84%) |
Oct 09, 2018 | 26.20 | 27.10 | 25.99 | 26.55 | 2,254,914 | +0.02(+0.08%) |
Oct 08, 2018 | 26.00 | 26.61 | 26.00 | 26.53 | 2,528,490 | +0.46(+1.76%) |
Oct 05, 2018 | 26.32 | 26.52 | 25.85 | 26.07 | 2,095,300 | -0.32(-1.21%) |
Oct 04, 2018 | 26.58 | 26.76 | 26.01 | 26.39 | 1,973,154 | -0.24(-0.90%) |
Oct 03, 2018 | 26.47 | 26.94 | 26.13 | 26.63 | 2,043,740 | -0.11(-0.41%) |
Oct 02, 2018 | 26.58 | 27.09 | 26.50 | 26.74 | 2,330,731 | -0.57(-2.09%) |
Oct 01, 2018 | 28.11 | 28.23 | 27.29 | 27.31 | 1,310,497 | -0.62(-2.22%) |
Sep 28, 2018 | 27.74 | 28.25 | 27.73 | 27.93 | 1,275,500 | +0.19(+0.68%) |
Sep 27, 2018 | 27.14 | 27.90 | 27.04 | 27.74 | 1,539,152 | +0.28(+1.02%) |
Sep 26, 2018 | 27.14 | 27.68 | 26.76 | 27.46 | 1,188,584 | +0.11(+0.40%) |
Sep 25, 2018 | 27.12 | 27.63 | 26.98 | 27.35 | 1,768,116 | +0.25(+0.92%) |
Sep 24, 2018 | 27.00 | 27.18 | 26.78 | 27.10 | 1,515,657 | +0.12(+0.44%) |
Sep 21, 2018 | 26.67 | 27.16 | 26.59 | 26.98 | 2,609,800 | +0.40(+1.50%) |
Sep 20, 2018 | 26.72 | 26.86 | 25.51 | 26.58 | 6,539,796 | -1.26(-4.53%) |
Sep 19, 2018 | 27.94 | 28.18 | 27.78 | 27.84 | 1,554,209 | -0.14(-0.50%) |
Sep 18, 2018 | 27.58 | 28.15 | 27.54 | 27.98 | 1,643,086 | +0.48(+1.75%) |
Sep 17, 2018 | 27.10 | 27.72 | 26.85 | 27.50 | 2,046,333 | +0.29(+1.07%) |
Sep 14, 2018 | 26.80 | 27.25 | 26.67 | 27.21 | 2,089,200 | +0.56(+2.10%) |
Sep 13, 2018 | 26.38 | 26.74 | 26.29 | 26.65 | 3,385,560 | +0.23(+0.87%) |
Sep 12, 2018 | 28.33 | 28.37 | 25.94 | 26.42 | 8,148,219 | -2.28(-7.94%) |
Sep 11, 2018 | 28.60 | 28.77 | 28.31 | 28.70 | 1,545,102 | -0.08(-0.28%) |
Sep 10, 2018 | 28.47 | 28.89 | 28.34 | 28.78 | 1,065,652 | +0.55(+1.95%) |
Sep 07, 2018 | 28.30 | 28.85 | 28.15 | 28.23 | 1,341,400 | -0.17(-0.60%) |
Sep 06, 2018 | 28.77 | 28.91 | 28.39 | 28.40 | 1,197,241 | -0.29(-1.01%) |
Sep 05, 2018 | 29.50 | 29.51 | 28.61 | 28.69 | 1,493,800 | -0.89(-3.01%) |
Sep 04, 2018 | 29.48 | 29.82 | 29.37 | 29.58 | 1,746,937 | +0.10(+0.34%) |
Aug 31, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.62(+2.15%) | |
Aug 30, 2018 | 28.77 | 29.18 | 28.69 | 28.86 | 1,427,844 | +0.01(+0.03%) |
Aug 29, 2018 | 29.45 | 29.75 | 28.48 | 28.85 | 3,179,315 | -0.91(-3.06%) |
Aug 28, 2018 | 29.97 | 30.02 | 29.49 | 29.76 | 1,600,932 | -0.03(-0.10%) |
Aug 27, 2018 | 29.37 | 30.20 | 29.32 | 29.79 | 2,875,238 | +0.53(+1.81%) |
Aug 24, 2018 | 29.47 | 29.59 | 28.64 | 29.26 | 3,271,200 | -0.34(-1.15%) |
Aug 23, 2018 | 29.30 | 29.82 | 29.15 | 29.60 | 1,983,510 | +0.24(+0.82%) |
Aug 22, 2018 | 29.30 | 29.70 | 29.30 | 29.36 | 2,147,566 | +0.03(+0.10%) |
Aug 21, 2018 | 29.59 | 29.78 | 29.15 | 29.33 | 1,875,483 | -0.27(-0.91%) |
Aug 20, 2018 | 30.03 | 30.10 | 29.48 | 29.60 | 1,771,350 | -0.40(-1.33%) |
Aug 17, 2018 | 29.33 | 30.03 | 29.22 | 30.00 | 1,631,900 | +0.65(+2.21%) |
Aug 16, 2018 | 29.16 | 29.55 | 29.06 | 29.35 | 1,941,420 | +0.53(+1.84%) |
Aug 15, 2018 | 29.50 | 29.50 | 28.65 | 28.82 | 2,052,688 | -0.84(-2.83%) |
Aug 14, 2018 | 29.30 | 29.81 | 29.30 | 29.66 | 1,519,604 | +0.52(+1.78%) |
Aug 13, 2018 | 29.30 | 29.51 | 29.07 | 29.14 | 1,259,996 | -0.15(-0.51%) |
Aug 10, 2018 | 29.27 | 29.53 | 28.88 | 29.29 | 1,547,500 | -0.15(-0.51%) |
Aug 09, 2018 | 29.08 | 29.63 | 29.05 | 29.44 | 1,938,538 | +0.36(+1.24%) |
Aug 08, 2018 | 29.00 | 29.18 | 28.66 | 29.08 | 3,853,808 | +0.13(+0.45%) |
Aug 07, 2018 | 28.84 | 28.99 | 28.61 | 28.95 | 1,894,747 | +0.15(+0.52%) |
Aug 06, 2018 | 28.03 | 28.91 | 28.03 | 28.80 | 2,618,620 | +0.68(+2.42%) |
Aug 03, 2018 | 28.17 | 28.56 | 27.85 | 28.12 | 2,179,800 | +0.03(+0.11%) |
Aug 02, 2018 | 27.50 | 28.13 | 27.25 | 28.09 | 1,889,039 | +0.36(+1.30%) |