Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.35 | 24.72 | 24.04 | 24.08 | 10,809,295 | +0.06(+0.25%) |
Oct 30, 2018 | 22.86 | 24.07 | 22.79 | 24.02 | 10,117,048 | +1.00(+4.33%) |
Oct 29, 2018 | 24.22 | 24.27 | 22.56 | 23.02 | 9,532,225 | -1.04(-4.32%) |
Oct 26, 2018 | 23.92 | 24.46 | 23.55 | 24.06 | 9,911,209 | -0.35(-1.43%) |
Oct 25, 2018 | 24.21 | 24.74 | 24.01 | 24.41 | 8,643,626 | +0.54(+2.24%) |
Oct 24, 2018 | 25.43 | 25.48 | 23.83 | 23.88 | 9,982,196 | -1.19(-4.74%) |
Oct 23, 2018 | 25.26 | 25.40 | 24.72 | 25.07 | 9,669,278 | -0.85(-3.27%) |
Oct 22, 2018 | 25.91 | 26.08 | 25.52 | 25.91 | 6,659,811 | -0.05(-0.20%) |
Oct 19, 2018 | 26.19 | 26.56 | 25.93 | 25.97 | 6,046,863 | -0.12(-0.46%) |
Oct 18, 2018 | 26.26 | 26.58 | 25.77 | 26.09 | 10,468,086 | -0.67(-2.50%) |
Oct 17, 2018 | 27.32 | 27.48 | 26.46 | 26.75 | 11,205,751 | -0.80(-2.91%) |
Oct 16, 2018 | 27.47 | 28.04 | 27.25 | 27.56 | 10,085,667 | +0.72(+2.69%) |
Oct 15, 2018 | 27.43 | 27.61 | 26.79 | 26.84 | 8,515,559 | -0.39(-1.42%) |
Oct 12, 2018 | 27.39 | 27.48 | 26.62 | 27.22 | 10,320,667 | +0.44(+1.64%) |
Oct 11, 2018 | 27.48 | 27.79 | 26.66 | 26.78 | 12,955,285 | -0.94(-3.38%) |
Oct 10, 2018 | 29.28 | 29.36 | 27.68 | 27.72 | 11,155,574 | -1.64(-5.59%) |
Oct 09, 2018 | 28.84 | 29.74 | 28.59 | 29.36 | 9,985,684 | +0.54(+1.88%) |
Oct 08, 2018 | 29.50 | 29.62 | 28.73 | 28.82 | 11,000,296 | -0.94(-3.15%) |
Oct 05, 2018 | 29.87 | 30.28 | 29.46 | 29.76 | 6,842,903 | -0.07(-0.25%) |
Oct 04, 2018 | 30.02 | 30.38 | 29.61 | 29.83 | 5,725,990 | -0.38(-1.25%) |
Oct 03, 2018 | 29.64 | 30.31 | 29.33 | 30.21 | 8,187,216 | +0.59(+1.98%) |
Oct 02, 2018 | 30.14 | 30.14 | 29.52 | 29.62 | 9,107,637 | -0.25(-0.85%) |
Oct 01, 2018 | 29.74 | 30.08 | 29.52 | 29.88 | 7,942,202 | +0.19(+0.65%) |
Sep 28, 2018 | 29.26 | 29.92 | 29.21 | 29.68 | 9,741,129 | +0.42(+1.42%) |
Sep 27, 2018 | 29.86 | 29.86 | 29.23 | 29.27 | 7,647,214 | -0.22(-0.76%) |
Sep 26, 2018 | 30.40 | 30.49 | 29.44 | 29.49 | 11,079,911 | -1.29(-4.18%) |
Sep 25, 2018 | 31.12 | 31.17 | 30.74 | 30.77 | 8,412,312 | -0.10(-0.34%) |
Sep 24, 2018 | 30.61 | 31.06 | 30.53 | 30.88 | 8,567,409 | +0.74(+2.47%) |
Sep 21, 2018 | 29.81 | 30.41 | 29.74 | 30.14 | 13,220,239 | +0.33(+1.10%) |
Sep 20, 2018 | 29.89 | 29.97 | 29.64 | 29.81 | 6,940,235 | +0.18(+0.60%) |
Sep 19, 2018 | 29.24 | 29.79 | 29.10 | 29.63 | 7,812,569 | +0.40(+1.37%) |
Sep 18, 2018 | 29.17 | 29.47 | 29.01 | 29.23 | 9,311,827 | +0.39(+1.34%) |
Sep 17, 2018 | 29.64 | 29.87 | 28.75 | 28.84 | 14,265,138 | -0.64(-2.17%) |
Sep 14, 2018 | 30.37 | 30.53 | 29.41 | 29.48 | 15,327,807 | -0.90(-2.96%) |
Sep 13, 2018 | 30.90 | 31.09 | 30.23 | 30.38 | 10,144,710 | -0.74(-2.36%) |
Sep 12, 2018 | 31.19 | 31.35 | 30.79 | 31.12 | 11,534,407 | +0.34(+1.11%) |
Sep 11, 2018 | 29.90 | 30.86 | 29.87 | 30.78 | 10,253,959 | +0.73(+2.42%) |
Sep 10, 2018 | 30.26 | 30.46 | 29.79 | 30.05 | 7,674,158 | +0.03(+0.10%) |
Sep 07, 2018 | 29.83 | 30.09 | 29.41 | 30.02 | 10,339,579 | -0.12(-0.39%) |
Sep 06, 2018 | 30.75 | 30.75 | 30.04 | 30.14 | 12,396,829 | -0.80(-2.59%) |
Sep 05, 2018 | 31.20 | 31.20 | 30.57 | 30.94 | 9,555,179 | -0.47(-1.51%) |
Sep 04, 2018 | 31.94 | 32.10 | 31.24 | 31.41 | 6,704,376 | -0.43(-1.35%) |
Aug 31, 2018 | 31.84 | 31.84 | 31.84 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 31.96 | 32.34 | 31.79 | 31.99 | 5,672,202 | +0.13(+0.40%) |
Aug 29, 2018 | 31.82 | 32.17 | 31.67 | 31.87 | 6,135,503 | +0.33(+1.06%) |
Aug 28, 2018 | 31.67 | 32.09 | 31.33 | 31.53 | 6,419,557 | -0.27(-0.86%) |
Aug 27, 2018 | 31.64 | 31.89 | 31.47 | 31.81 | 5,221,383 | +0.16(+0.52%) |
Aug 24, 2018 | 31.90 | 32.13 | 31.54 | 31.64 | 4,779,839 | +0.10(+0.33%) |
Aug 23, 2018 | 31.49 | 31.62 | 31.29 | 31.54 | 5,722,919 | -0.14(-0.44%) |
Aug 22, 2018 | 31.43 | 31.90 | 31.38 | 31.68 | 7,135,407 | +0.64(+2.05%) |
Aug 21, 2018 | 30.78 | 31.29 | 30.75 | 31.04 | 6,568,586 | +0.60(+1.97%) |
Aug 20, 2018 | 30.06 | 30.66 | 29.96 | 30.44 | 5,627,461 | +0.33(+1.08%) |
Aug 17, 2018 | 30.34 | 30.43 | 29.98 | 30.12 | 6,106,546 | -0.06(-0.20%) |
Aug 16, 2018 | 30.13 | 30.52 | 29.83 | 30.17 | 7,241,403 | +0.15(+0.49%) |
Aug 15, 2018 | 31.21 | 31.21 | 29.72 | 30.03 | 11,238,077 | -1.43(-4.55%) |
Aug 14, 2018 | 31.64 | 31.72 | 31.32 | 31.46 | 6,562,139 | +0.25(+0.81%) |
Aug 13, 2018 | 31.54 | 31.92 | 31.17 | 31.21 | 7,902,148 | -0.57(-1.80%) |
Aug 10, 2018 | 31.07 | 31.83 | 30.88 | 31.78 | 7,878,814 | +0.57(+1.83%) |
Aug 09, 2018 | 31.77 | 31.87 | 31.18 | 31.21 | 7,759,416 | -0.45(-1.41%) |
Aug 08, 2018 | 31.98 | 32.10 | 31.12 | 31.65 | 9,455,999 | -0.58(-1.79%) |
Aug 07, 2018 | 32.82 | 32.89 | 32.18 | 32.23 | 7,841,168 | -0.15(-0.46%) |
Aug 06, 2018 | 32.46 | 32.88 | 32.22 | 32.38 | 9,126,348 | +0.45(+1.39%) |
Aug 03, 2018 | 32.56 | 32.68 | 31.72 | 31.93 | 8,843,815 | -0.66(-2.03%) |
Aug 02, 2018 | 31.97 | 32.90 | 31.93 | 32.59 | 8,767,094 | +0.35(+1.08%) |