Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.99 | 29.39 | 28.74 | 28.79 | 5,073,556 | +0.47(+1.64%) |
Oct 30, 2018 | 27.63 | 28.39 | 27.26 | 28.33 | 5,768,768 | +0.75(+2.73%) |
Oct 29, 2018 | 28.18 | 28.39 | 27.41 | 27.57 | 4,551,194 | -0.18(-0.64%) |
Oct 26, 2018 | 27.51 | 28.14 | 27.02 | 27.75 | 5,173,862 | -0.17(-0.60%) |
Oct 25, 2018 | 27.69 | 28.18 | 27.57 | 27.92 | 4,448,170 | +0.45(+1.63%) |
Oct 24, 2018 | 29.24 | 29.24 | 27.37 | 27.47 | 7,125,033 | -1.76(-6.02%) |
Oct 23, 2018 | 29.84 | 29.84 | 28.65 | 29.23 | 4,902,828 | -1.27(-4.18%) |
Oct 22, 2018 | 31.01 | 31.07 | 30.34 | 30.50 | 3,343,130 | -0.35(-1.15%) |
Oct 19, 2018 | 30.59 | 31.28 | 30.59 | 30.86 | 4,032,784 | +0.29(+0.94%) |
Oct 18, 2018 | 30.57 | 31.06 | 30.39 | 30.57 | 3,491,386 | -0.19(-0.61%) |
Oct 17, 2018 | 30.74 | 30.90 | 30.01 | 30.75 | 4,017,301 | -0.07(-0.24%) |
Oct 16, 2018 | 30.83 | 30.86 | 30.38 | 30.83 | 5,794,053 | +0.20(+0.64%) |
Oct 15, 2018 | 30.55 | 30.88 | 30.15 | 30.63 | 3,155,849 | +0.03(+0.09%) |
Oct 12, 2018 | 30.95 | 31.13 | 30.41 | 30.60 | 3,412,702 | +0.19(+0.61%) |
Oct 11, 2018 | 30.25 | 30.90 | 30.00 | 30.42 | 5,583,025 | +0.35(+1.18%) |
Oct 10, 2018 | 31.10 | 31.34 | 30.00 | 30.07 | 4,949,666 | -0.74(-2.39%) |
Oct 09, 2018 | 31.20 | 31.54 | 30.76 | 30.80 | 3,537,329 | -0.58(-1.84%) |
Oct 08, 2018 | 30.81 | 31.52 | 30.63 | 31.38 | 3,216,284 | +0.57(+1.84%) |
Oct 05, 2018 | 31.36 | 31.40 | 30.49 | 30.81 | 4,435,568 | -0.62(-1.98%) |
Oct 04, 2018 | 31.30 | 31.65 | 31.22 | 31.43 | 4,389,320 | +0.22(+0.72%) |
Oct 03, 2018 | 30.78 | 31.43 | 30.56 | 31.21 | 5,498,516 | +0.46(+1.48%) |
Oct 02, 2018 | 30.71 | 31.20 | 30.63 | 30.75 | 4,412,656 | +0.17(+0.55%) |
Oct 01, 2018 | 30.38 | 30.68 | 30.14 | 30.59 | 2,674,151 | +0.36(+1.20%) |
Sep 28, 2018 | 30.05 | 30.38 | 29.84 | 30.22 | 3,564,982 | +0.20(+0.65%) |
Sep 27, 2018 | 30.28 | 30.38 | 29.92 | 30.03 | 2,720,541 | -0.26(-0.86%) |
Sep 26, 2018 | 30.38 | 30.62 | 30.13 | 30.29 | 3,942,296 | -0.06(-0.18%) |
Sep 25, 2018 | 29.78 | 30.69 | 29.78 | 30.34 | 3,725,506 | +0.58(+1.94%) |
Sep 24, 2018 | 30.10 | 30.22 | 29.72 | 29.77 | 2,370,777 | -0.32(-1.05%) |
Sep 21, 2018 | 30.27 | 30.49 | 30.06 | 30.08 | 6,335,788 | +0.02(+0.06%) |
Sep 20, 2018 | 29.78 | 30.20 | 29.73 | 30.07 | 4,479,260 | +0.47(+1.60%) |
Sep 19, 2018 | 29.49 | 29.97 | 29.34 | 29.59 | 4,041,324 | +0.29(+0.98%) |
Sep 18, 2018 | 29.96 | 30.07 | 29.18 | 29.30 | 4,793,901 | -0.47(-1.56%) |
Sep 17, 2018 | 29.87 | 30.44 | 29.68 | 29.77 | 7,555,131 | +1.12(+3.90%) |
Sep 14, 2018 | 28.46 | 28.75 | 28.39 | 28.65 | 2,237,987 | +0.10(+0.36%) |
Sep 13, 2018 | 29.07 | 29.30 | 28.46 | 28.55 | 2,067,472 | -0.41(-1.41%) |
Sep 12, 2018 | 28.83 | 29.23 | 28.77 | 28.96 | 3,593,656 | +0.18(+0.61%) |
Sep 11, 2018 | 28.00 | 29.09 | 27.87 | 28.78 | 4,970,717 | +0.59(+2.08%) |
Sep 10, 2018 | 27.99 | 28.37 | 27.93 | 28.19 | 2,411,536 | +0.34(+1.20%) |
Sep 07, 2018 | 27.93 | 28.14 | 27.61 | 27.86 | 3,441,503 | -0.32(-1.12%) |
Sep 06, 2018 | 28.42 | 28.57 | 27.91 | 28.18 | 2,755,041 | -0.21(-0.75%) |
Sep 05, 2018 | 28.53 | 28.69 | 27.96 | 28.39 | 3,111,980 | -0.27(-0.96%) |
Sep 04, 2018 | 28.98 | 29.09 | 28.50 | 28.66 | 3,412,486 | -0.41(-1.41%) |
Aug 31, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.06(-0.19%) | |
Aug 30, 2018 | 29.21 | 29.47 | 29.06 | 29.13 | 3,894,463 | -0.24(-0.82%) |
Aug 29, 2018 | 28.69 | 29.56 | 28.61 | 29.37 | 6,056,089 | +0.70(+2.43%) |
Aug 28, 2018 | 28.63 | 29.01 | 28.47 | 28.67 | 4,475,386 | +0.20(+0.72%) |
Aug 27, 2018 | 28.08 | 29.01 | 27.85 | 28.47 | 6,405,284 | +0.91(+3.31%) |
Aug 24, 2018 | 27.57 | 27.75 | 27.40 | 27.56 | 2,557,947 | +0.20(+0.71%) |
Aug 23, 2018 | 27.32 | 27.41 | 26.82 | 27.36 | 4,197,049 | -0.05(-0.17%) |
Aug 22, 2018 | 27.51 | 27.59 | 27.19 | 27.41 | 3,124,132 | -0.04(-0.14%) |
Aug 21, 2018 | 27.71 | 27.87 | 27.40 | 27.45 | 3,898,199 | -0.22(-0.81%) |
Aug 20, 2018 | 27.82 | 28.22 | 27.58 | 27.67 | 6,021,393 | +0.12(+0.44%) |
Aug 17, 2018 | 27.51 | 27.73 | 27.40 | 27.55 | 3,648,755 | +0.00(+0.00%) |
Aug 16, 2018 | 27.89 | 28.00 | 27.51 | 27.55 | 4,380,268 | -0.02(-0.07%) |
Aug 15, 2018 | 28.13 | 28.17 | 27.55 | 27.57 | 4,536,278 | -0.92(-3.23%) |
Aug 14, 2018 | 28.36 | 28.83 | 28.29 | 28.49 | 2,895,016 | +0.28(+0.99%) |
Aug 13, 2018 | 29.21 | 29.21 | 27.97 | 28.21 | 5,372,603 | -1.07(-3.65%) |
Aug 10, 2018 | 29.61 | 29.77 | 29.25 | 29.28 | 4,378,077 | -0.53(-1.78%) |
Aug 09, 2018 | 29.26 | 29.89 | 29.26 | 29.81 | 3,873,701 | +0.48(+1.65%) |
Aug 08, 2018 | 29.72 | 29.75 | 28.94 | 29.32 | 4,805,574 | -0.15(-0.50%) |
Aug 07, 2018 | 28.59 | 30.05 | 28.40 | 29.47 | 10,902,193 | +1.49(+5.32%) |
Aug 06, 2018 | 28.17 | 28.23 | 27.77 | 27.99 | 7,643,052 | -0.33(-1.15%) |
Aug 03, 2018 | 27.98 | 28.59 | 27.96 | 28.31 | 6,430,952 | +0.33(+1.20%) |
Aug 02, 2018 | 27.72 | 28.08 | 27.47 | 27.98 | 6,467,758 | +0.52(+1.90%) |