Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.68 | 27.85 | 26.68 | 27.28 | 1,762,467 | +0.96(+3.65%) |
Oct 30, 2018 | 25.14 | 26.83 | 24.50 | 26.32 | 6,208,947 | +3.33(+14.48%) |
Oct 29, 2018 | 24.27 | 24.57 | 22.67 | 22.99 | 2,370,130 | -0.81(-3.40%) |
Oct 26, 2018 | 24.37 | 24.39 | 23.32 | 23.80 | 1,574,600 | -1.13(-4.53%) |
Oct 25, 2018 | 24.60 | 25.23 | 24.22 | 24.93 | 1,490,388 | +1.03(+4.31%) |
Oct 24, 2018 | 25.17 | 25.78 | 23.89 | 23.90 | 1,591,809 | -1.32(-5.23%) |
Oct 23, 2018 | 24.77 | 25.46 | 24.50 | 25.22 | 968,722 | -0.31(-1.21%) |
Oct 22, 2018 | 25.36 | 26.14 | 25.32 | 25.53 | 880,684 | +0.27(+1.07%) |
Oct 19, 2018 | 25.92 | 26.05 | 25.15 | 25.26 | 759,500 | -0.51(-1.98%) |
Oct 18, 2018 | 26.47 | 26.69 | 25.22 | 25.77 | 757,640 | -0.93(-3.48%) |
Oct 17, 2018 | 27.04 | 27.34 | 26.51 | 26.70 | 919,015 | -0.28(-1.04%) |
Oct 16, 2018 | 26.07 | 27.02 | 25.75 | 26.98 | 990,587 | +1.13(+4.37%) |
Oct 15, 2018 | 25.47 | 26.08 | 25.00 | 25.85 | 784,679 | +0.35(+1.37%) |
Oct 12, 2018 | 25.54 | 25.87 | 25.04 | 25.50 | 1,784,900 | +0.57(+2.29%) |
Oct 11, 2018 | 25.68 | 26.32 | 24.81 | 24.93 | 2,099,325 | -1.04(-4.00%) |
Oct 10, 2018 | 27.52 | 27.52 | 25.96 | 25.97 | 1,446,033 | -1.48(-5.39%) |
Oct 09, 2018 | 27.47 | 28.05 | 27.28 | 27.45 | 1,013,563 | -0.15(-0.54%) |
Oct 08, 2018 | 27.72 | 28.18 | 27.13 | 27.60 | 756,318 | -0.27(-0.97%) |
Oct 05, 2018 | 27.79 | 28.34 | 26.90 | 27.87 | 1,132,400 | +0.19(+0.69%) |
Oct 04, 2018 | 28.83 | 28.83 | 27.02 | 27.68 | 1,606,117 | -1.24(-4.29%) |
Oct 03, 2018 | 28.86 | 29.49 | 28.40 | 28.92 | 1,285,054 | +0.16(+0.56%) |
Oct 02, 2018 | 28.75 | 29.48 | 28.49 | 28.76 | 3,153,955 | +1.34(+4.89%) |
Oct 01, 2018 | 28.50 | 28.88 | 27.16 | 27.42 | 1,248,867 | -1.01(-3.55%) |
Sep 28, 2018 | 28.07 | 28.64 | 27.55 | 28.43 | 2,092,200 | +0.35(+1.25%) |
Sep 27, 2018 | 28.49 | 28.99 | 26.54 | 28.08 | 4,576,062 | -0.34(-1.20%) |
Sep 26, 2018 | 30.83 | 31.30 | 27.90 | 28.42 | 5,164,431 | -3.91(-12.09%) |
Sep 25, 2018 | 31.59 | 32.55 | 31.37 | 32.33 | 941,687 | +0.92(+2.93%) |
Sep 24, 2018 | 31.33 | 31.62 | 30.66 | 31.41 | 895,017 | -0.11(-0.35%) |
Sep 21, 2018 | 31.47 | 31.78 | 31.34 | 31.52 | 1,704,100 | +0.06(+0.19%) |
Sep 20, 2018 | 31.24 | 31.52 | 30.63 | 31.46 | 618,285 | +0.39(+1.26%) |
Sep 19, 2018 | 31.63 | 31.87 | 30.52 | 31.07 | 814,180 | -0.37(-1.18%) |
Sep 18, 2018 | 31.06 | 31.73 | 30.99 | 31.44 | 551,646 | +0.47(+1.52%) |
Sep 17, 2018 | 31.66 | 31.94 | 30.88 | 30.97 | 855,759 | -0.74(-2.33%) |
Sep 14, 2018 | 31.37 | 31.81 | 31.09 | 31.71 | 1,343,300 | +0.25(+0.79%) |
Sep 13, 2018 | 31.55 | 32.14 | 31.30 | 31.46 | 821,381 | +0.00(+0.00%) |
Sep 12, 2018 | 31.73 | 31.88 | 30.56 | 31.46 | 1,142,017 | -0.36(-1.13%) |
Sep 11, 2018 | 31.19 | 32.03 | 31.16 | 31.82 | 726,661 | +0.44(+1.40%) |
Sep 10, 2018 | 31.71 | 31.94 | 31.13 | 31.38 | 836,153 | +0.10(+0.32%) |
Sep 07, 2018 | 30.44 | 31.48 | 30.44 | 31.28 | 726,900 | +0.73(+2.39%) |
Sep 06, 2018 | 31.17 | 31.24 | 30.15 | 30.55 | 857,627 | -0.64(-2.05%) |
Sep 05, 2018 | 32.26 | 32.53 | 30.58 | 31.19 | 901,729 | -1.19(-3.68%) |
Sep 04, 2018 | 32.36 | 32.82 | 32.33 | 32.38 | 1,203,343 | +0.00(+0.00%) |
Aug 31, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.53 | 32.54 | 31.45 | 32.30 | 1,049,717 | +0.71(+2.25%) |
Aug 29, 2018 | 31.11 | 31.72 | 31.07 | 31.59 | 1,363,512 | +0.39(+1.25%) |
Aug 28, 2018 | 31.54 | 31.65 | 30.99 | 31.20 | 1,033,253 | -0.18(-0.57%) |
Aug 27, 2018 | 31.50 | 31.65 | 31.04 | 31.38 | 835,330 | +0.01(+0.03%) |
Aug 24, 2018 | 30.94 | 31.65 | 30.94 | 31.37 | 831,900 | +0.52(+1.69%) |
Aug 23, 2018 | 31.03 | 31.38 | 30.74 | 30.85 | 820,102 | -0.09(-0.29%) |
Aug 22, 2018 | 30.88 | 31.44 | 30.62 | 30.94 | 564,751 | -0.03(-0.10%) |
Aug 21, 2018 | 30.89 | 31.29 | 30.87 | 30.97 | 661,569 | +0.16(+0.52%) |
Aug 20, 2018 | 30.39 | 31.02 | 30.14 | 30.81 | 808,911 | +0.60(+1.99%) |
Aug 17, 2018 | 29.61 | 30.25 | 29.47 | 30.21 | 1,360,900 | +0.45(+1.51%) |
Aug 16, 2018 | 29.38 | 30.23 | 29.22 | 29.76 | 867,210 | +0.61(+2.09%) |
Aug 15, 2018 | 29.25 | 30.06 | 29.00 | 29.15 | 969,078 | -0.13(-0.44%) |
Aug 14, 2018 | 29.01 | 29.32 | 28.81 | 29.28 | 838,883 | +0.26(+0.90%) |
Aug 13, 2018 | 29.52 | 29.66 | 29.00 | 29.02 | 962,520 | -0.49(-1.66%) |
Aug 10, 2018 | 28.51 | 29.69 | 28.42 | 29.51 | 1,200,200 | +0.77(+2.68%) |
Aug 09, 2018 | 28.01 | 28.97 | 28.01 | 28.74 | 889,139 | +0.81(+2.90%) |
Aug 08, 2018 | 27.74 | 28.24 | 27.55 | 27.93 | 686,384 | +0.22(+0.79%) |
Aug 07, 2018 | 27.72 | 28.01 | 27.38 | 27.71 | 716,582 | +0.09(+0.33%) |
Aug 06, 2018 | 27.13 | 27.62 | 27.07 | 27.62 | 1,014,688 | +0.49(+1.81%) |
Aug 03, 2018 | 28.00 | 28.00 | 26.76 | 27.13 | 1,118,900 | -0.84(-3.00%) |
Aug 02, 2018 | 28.09 | 28.14 | 27.09 | 27.97 | 1,610,523 | -0.31(-1.10%) |