Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.07 | 25.46 | 23.99 | 25.04 | 2,744,547 | +1.18(+4.95%) |
Oct 30, 2018 | 23.95 | 24.31 | 23.68 | 23.86 | 3,262,835 | -0.02(-0.08%) |
Oct 29, 2018 | 23.81 | 24.71 | 23.57 | 23.88 | 3,995,802 | +0.49(+2.09%) |
Oct 26, 2018 | 22.73 | 23.78 | 22.56 | 23.39 | 5,435,100 | -0.07(-0.30%) |
Oct 25, 2018 | 23.54 | 24.11 | 23.36 | 23.46 | 2,994,339 | +0.31(+1.34%) |
Oct 24, 2018 | 24.61 | 24.82 | 23.08 | 23.15 | 4,545,673 | -1.57(-6.35%) |
Oct 23, 2018 | 25.02 | 25.13 | 24.39 | 24.72 | 2,829,630 | -0.55(-2.18%) |
Oct 22, 2018 | 25.23 | 25.60 | 25.11 | 25.27 | 1,686,928 | -0.07(-0.28%) |
Oct 19, 2018 | 25.52 | 25.65 | 25.12 | 25.34 | 1,527,500 | +0.18(+0.72%) |
Oct 18, 2018 | 25.68 | 25.99 | 25.11 | 25.16 | 2,417,213 | -0.53(-2.06%) |
Oct 17, 2018 | 25.71 | 25.84 | 25.34 | 25.69 | 1,956,928 | -0.01(-0.04%) |
Oct 16, 2018 | 25.55 | 25.89 | 25.38 | 25.70 | 2,241,197 | +0.28(+1.10%) |
Oct 15, 2018 | 24.75 | 25.64 | 24.65 | 25.42 | 2,597,258 | +0.64(+2.58%) |
Oct 12, 2018 | 24.67 | 24.84 | 23.97 | 24.78 | 4,083,500 | +0.41(+1.68%) |
Oct 11, 2018 | 24.73 | 24.93 | 24.28 | 24.37 | 5,503,729 | -0.23(-0.93%) |
Oct 10, 2018 | 25.64 | 25.88 | 24.58 | 24.60 | 5,966,923 | -1.19(-4.61%) |
Oct 09, 2018 | 26.78 | 26.78 | 25.69 | 25.79 | 3,791,737 | -0.84(-3.15%) |
Oct 08, 2018 | 25.89 | 26.65 | 25.88 | 26.63 | 4,572,519 | +0.59(+2.27%) |
Oct 05, 2018 | 26.39 | 26.51 | 25.65 | 26.04 | 3,415,200 | -0.34(-1.29%) |
Oct 04, 2018 | 26.59 | 26.85 | 26.13 | 26.38 | 2,285,991 | -0.39(-1.46%) |
Oct 03, 2018 | 27.53 | 27.88 | 26.61 | 26.77 | 2,111,311 | -0.68(-2.48%) |
Oct 02, 2018 | 27.57 | 27.75 | 27.31 | 27.45 | 5,305,212 | -0.16(-0.58%) |
Oct 01, 2018 | 28.41 | 28.77 | 27.36 | 27.61 | 2,946,799 | -0.55(-1.95%) |
Sep 28, 2018 | 28.01 | 28.29 | 27.91 | 28.16 | 3,222,200 | -0.14(-0.49%) |
Sep 27, 2018 | 28.24 | 28.74 | 27.65 | 28.30 | 2,584,134 | +0.09(+0.32%) |
Sep 26, 2018 | 28.45 | 28.71 | 28.15 | 28.21 | 2,271,505 | -0.12(-0.42%) |
Sep 25, 2018 | 27.69 | 28.34 | 27.56 | 28.33 | 2,204,739 | +0.64(+2.31%) |
Sep 24, 2018 | 28.00 | 28.16 | 27.59 | 27.69 | 3,680,200 | -0.56(-1.98%) |
Sep 21, 2018 | 28.00 | 28.46 | 27.92 | 28.25 | 5,181,800 | +0.00(+0.00%) |
Sep 20, 2018 | 27.85 | 28.67 | 27.71 | 28.25 | 4,741,824 | +0.64(+2.32%) |
Sep 19, 2018 | 27.18 | 27.74 | 27.18 | 27.61 | 2,509,873 | +0.33(+1.21%) |
Sep 18, 2018 | 26.93 | 27.51 | 26.86 | 27.28 | 3,089,443 | +0.32(+1.19%) |
Sep 17, 2018 | 27.25 | 27.40 | 26.80 | 26.96 | 1,568,524 | -0.27(-0.99%) |
Sep 14, 2018 | 27.22 | 27.65 | 26.95 | 27.23 | 4,176,500 | +0.15(+0.55%) |
Sep 13, 2018 | 26.92 | 27.36 | 26.76 | 27.08 | 2,565,244 | +0.38(+1.42%) |
Sep 12, 2018 | 26.28 | 26.76 | 26.05 | 26.70 | 3,173,579 | +0.36(+1.37%) |
Sep 11, 2018 | 26.76 | 26.94 | 26.16 | 26.34 | 3,460,849 | -0.53(-1.97%) |
Sep 10, 2018 | 25.87 | 26.94 | 25.72 | 26.87 | 4,859,955 | +1.17(+4.55%) |
Sep 07, 2018 | 25.36 | 25.93 | 25.21 | 25.70 | 3,102,800 | +0.27(+1.06%) |
Sep 06, 2018 | 25.30 | 25.65 | 25.21 | 25.43 | 2,072,401 | +0.08(+0.32%) |
Sep 05, 2018 | 25.60 | 25.68 | 25.15 | 25.35 | 2,244,155 | -0.25(-0.98%) |
Sep 04, 2018 | 25.79 | 25.79 | 25.05 | 25.60 | 2,293,257 | -0.29(-1.12%) |
Aug 31, 2018 | 25.89 | 25.89 | 25.89 | 0 | -0.38(-1.45%) | |
Aug 30, 2018 | 26.41 | 26.59 | 26.06 | 26.27 | 2,072,228 | -0.25(-0.94%) |
Aug 29, 2018 | 26.17 | 26.78 | 26.07 | 26.52 | 1,889,243 | +0.38(+1.45%) |
Aug 28, 2018 | 26.34 | 26.50 | 26.00 | 26.14 | 1,669,981 | -0.16(-0.61%) |
Aug 27, 2018 | 25.99 | 26.59 | 25.99 | 26.30 | 1,987,841 | +0.46(+1.78%) |
Aug 24, 2018 | 25.39 | 26.15 | 25.35 | 25.84 | 2,160,600 | +0.62(+2.46%) |
Aug 23, 2018 | 26.20 | 26.20 | 25.17 | 25.22 | 3,353,228 | -1.06(-4.03%) |
Aug 22, 2018 | 26.56 | 26.67 | 26.07 | 26.28 | 1,367,844 | -0.34(-1.28%) |
Aug 21, 2018 | 25.93 | 26.82 | 25.93 | 26.62 | 1,757,933 | +0.70(+2.70%) |
Aug 20, 2018 | 25.95 | 26.30 | 25.86 | 25.92 | 1,176,975 | +0.09(+0.35%) |
Aug 17, 2018 | 25.91 | 25.98 | 25.54 | 25.83 | 1,703,500 | -0.16(-0.62%) |
Aug 16, 2018 | 26.21 | 26.41 | 25.94 | 25.99 | 2,258,819 | +0.02(+0.08%) |
Aug 15, 2018 | 26.39 | 26.39 | 25.84 | 25.97 | 3,672,957 | -0.74(-2.77%) |
Aug 14, 2018 | 26.90 | 27.24 | 26.62 | 26.71 | 1,657,667 | -0.09(-0.34%) |
Aug 13, 2018 | 27.00 | 27.24 | 26.48 | 26.80 | 2,257,217 | -0.23(-0.85%) |
Aug 10, 2018 | 26.68 | 27.08 | 26.03 | 27.03 | 3,729,500 | +0.04(+0.15%) |
Aug 09, 2018 | 26.90 | 27.77 | 26.13 | 26.99 | 6,089,129 | -0.08(-0.30%) |
Aug 08, 2018 | 27.30 | 27.36 | 26.98 | 27.07 | 1,668,955 | -0.11(-0.40%) |
Aug 07, 2018 | 27.29 | 27.55 | 27.12 | 27.18 | 1,970,208 | -0.12(-0.44%) |
Aug 06, 2018 | 27.42 | 27.60 | 27.11 | 27.30 | 1,885,672 | -0.10(-0.36%) |
Aug 03, 2018 | 27.37 | 27.69 | 27.14 | 27.40 | 2,627,400 | +0.02(+0.07%) |
Aug 02, 2018 | 27.54 | 27.78 | 27.23 | 27.38 | 1,886,375 | -0.43(-1.55%) |