Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.11 | 23.80 | 23.00 | 23.47 | 2,529,478 | +0.67(+2.94%) |
Oct 30, 2018 | 21.99 | 22.81 | 21.78 | 22.80 | 2,360,437 | +0.79(+3.59%) |
Oct 29, 2018 | 22.09 | 22.83 | 21.63 | 22.01 | 2,327,061 | +0.30(+1.38%) |
Oct 26, 2018 | 21.65 | 22.59 | 21.51 | 21.71 | 2,717,200 | -0.64(-2.86%) |
Oct 25, 2018 | 22.23 | 22.47 | 21.36 | 22.35 | 2,894,213 | +0.36(+1.64%) |
Oct 24, 2018 | 23.30 | 23.30 | 21.97 | 21.99 | 2,725,840 | -1.37(-5.86%) |
Oct 23, 2018 | 22.61 | 23.59 | 22.51 | 23.36 | 2,923,252 | -0.06(-0.26%) |
Oct 22, 2018 | 23.41 | 23.68 | 22.95 | 23.42 | 2,288,857 | +0.04(+0.17%) |
Oct 19, 2018 | 24.19 | 24.66 | 23.26 | 23.38 | 1,606,100 | -0.81(-3.35%) |
Oct 18, 2018 | 24.60 | 24.76 | 23.75 | 24.19 | 1,750,825 | -0.67(-2.70%) |
Oct 17, 2018 | 24.89 | 24.96 | 24.38 | 24.86 | 1,457,970 | -0.04(-0.16%) |
Oct 16, 2018 | 24.25 | 25.01 | 24.20 | 24.90 | 2,196,398 | +0.93(+3.88%) |
Oct 15, 2018 | 23.76 | 24.19 | 23.25 | 23.97 | 1,827,780 | +0.05(+0.21%) |
Oct 12, 2018 | 23.37 | 24.00 | 23.27 | 23.92 | 4,268,800 | +1.05(+4.59%) |
Oct 11, 2018 | 22.59 | 23.57 | 22.07 | 22.87 | 5,774,282 | +0.09(+0.40%) |
Oct 10, 2018 | 23.42 | 23.56 | 22.19 | 22.78 | 7,873,509 | +0.03(+0.13%) |
Oct 09, 2018 | 22.38 | 23.39 | 22.18 | 22.75 | 4,787,399 | -0.10(-0.44%) |
Oct 08, 2018 | 23.50 | 23.82 | 22.15 | 22.85 | 5,833,652 | -1.22(-5.07%) |
Oct 05, 2018 | 24.69 | 24.86 | 22.92 | 24.07 | 8,569,500 | -0.47(-1.92%) |
Oct 04, 2018 | 26.07 | 26.21 | 24.17 | 24.54 | 6,010,707 | -1.71(-6.51%) |
Oct 03, 2018 | 26.37 | 26.52 | 26.06 | 26.25 | 1,672,221 | -0.07(-0.27%) |
Oct 02, 2018 | 26.38 | 26.53 | 26.03 | 26.32 | 2,659,722 | +0.10(+0.38%) |
Oct 01, 2018 | 26.82 | 26.93 | 25.70 | 26.22 | 4,674,345 | -0.61(-2.27%) |
Sep 28, 2018 | 26.90 | 27.04 | 26.31 | 26.83 | 3,221,500 | -0.22(-0.81%) |
Sep 27, 2018 | 27.21 | 27.29 | 26.95 | 27.05 | 1,539,887 | -0.06(-0.22%) |
Sep 26, 2018 | 27.25 | 27.35 | 26.55 | 27.11 | 3,638,307 | -0.03(-0.11%) |
Sep 25, 2018 | 26.31 | 27.20 | 26.30 | 27.14 | 3,654,038 | +0.81(+3.08%) |
Sep 24, 2018 | 25.99 | 26.40 | 25.55 | 26.33 | 3,330,149 | -0.03(-0.11%) |
Sep 21, 2018 | 26.74 | 27.02 | 26.18 | 26.36 | 6,765,800 | -0.14(-0.53%) |
Sep 20, 2018 | 25.67 | 27.00 | 25.63 | 26.50 | 6,481,329 | +0.84(+3.27%) |
Sep 19, 2018 | 26.53 | 26.75 | 25.03 | 25.66 | 6,274,946 | -0.70(-2.66%) |
Sep 18, 2018 | 26.39 | 26.77 | 26.34 | 26.36 | 2,380,922 | +0.16(+0.61%) |
Sep 17, 2018 | 25.80 | 26.75 | 25.80 | 26.20 | 3,715,983 | +0.12(+0.46%) |
Sep 14, 2018 | 25.73 | 26.22 | 25.70 | 26.08 | 2,909,500 | +0.35(+1.36%) |
Sep 13, 2018 | 26.40 | 26.52 | 25.46 | 25.73 | 4,083,832 | -0.41(-1.57%) |
Sep 12, 2018 | 26.76 | 26.90 | 25.78 | 26.14 | 4,783,629 | -0.83(-3.08%) |
Sep 11, 2018 | 26.55 | 27.29 | 26.51 | 26.97 | 2,790,584 | +0.09(+0.33%) |
Sep 10, 2018 | 26.75 | 27.12 | 26.33 | 26.88 | 3,627,529 | +0.12(+0.45%) |
Sep 07, 2018 | 25.10 | 26.87 | 24.78 | 26.76 | 6,305,700 | +1.02(+3.96%) |
Sep 06, 2018 | 26.46 | 26.51 | 25.19 | 25.74 | 6,799,740 | -0.86(-3.23%) |
Sep 05, 2018 | 26.71 | 26.90 | 25.65 | 26.60 | 6,721,513 | -0.36(-1.34%) |
Sep 04, 2018 | 26.64 | 26.98 | 26.41 | 26.96 | 5,083,416 | +0.11(+0.41%) |
Aug 31, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.15(+0.56%) | |
Aug 30, 2018 | 26.97 | 27.01 | 26.25 | 26.70 | 4,211,261 | -0.31(-1.15%) |
Aug 29, 2018 | 27.02 | 27.39 | 26.75 | 27.01 | 6,148,297 | -0.15(-0.55%) |
Aug 28, 2018 | 27.36 | 27.40 | 26.52 | 27.16 | 8,476,561 | -0.22(-0.80%) |
Aug 27, 2018 | 27.00 | 27.70 | 26.95 | 27.38 | 7,189,622 | +0.35(+1.29%) |
Aug 24, 2018 | 27.57 | 27.96 | 26.50 | 27.03 | 23,986,900 | -1.31(-4.62%) |
Aug 23, 2018 | 28.00 | 28.80 | 27.75 | 28.34 | 3,612,407 | +0.26(+0.93%) |
Aug 22, 2018 | 28.20 | 28.75 | 28.00 | 28.08 | 3,456,732 | -0.19(-0.67%) |
Aug 21, 2018 | 27.70 | 28.34 | 27.18 | 28.27 | 4,616,003 | +0.65(+2.35%) |
Aug 20, 2018 | 27.42 | 27.82 | 26.66 | 27.62 | 5,147,554 | +0.11(+0.40%) |
Aug 17, 2018 | 28.06 | 28.23 | 27.00 | 27.51 | 6,564,600 | -0.72(-2.55%) |
Aug 16, 2018 | 29.23 | 29.25 | 28.01 | 28.23 | 5,361,766 | -0.74(-2.55%) |
Aug 15, 2018 | 28.57 | 29.20 | 28.20 | 28.97 | 3,788,820 | +0.00(+0.00%) |
Aug 14, 2018 | 29.45 | 29.45 | 27.73 | 28.97 | 10,802,818 | -0.19(-0.65%) |
Aug 13, 2018 | 31.48 | 31.95 | 29.10 | 29.16 | 11,236,159 | -1.89(-6.09%) |
Aug 10, 2018 | 31.76 | 32.25 | 30.81 | 31.05 | 22,123,400 | -3.38(-9.82%) |
Aug 09, 2018 | 31.65 | 34.95 | 31.60 | 34.43 | 18,098,688 | +2.88(+9.13%) |
Aug 08, 2018 | 31.75 | 31.79 | 30.61 | 31.55 | 2,929,664 | +0.03(+0.10%) |
Aug 07, 2018 | 30.51 | 31.79 | 30.40 | 31.52 | 4,430,125 | +1.24(+4.10%) |
Aug 06, 2018 | 30.25 | 30.41 | 29.43 | 30.28 | 4,119,305 | +0.31(+1.03%) |
Aug 03, 2018 | 30.03 | 30.03 | 28.81 | 29.97 | 3,655,900 | +0.16(+0.54%) |
Aug 02, 2018 | 28.09 | 29.95 | 27.84 | 29.81 | 5,368,543 | +2.00(+7.19%) |