Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.36 | 25.57 | 24.85 | 25.56 | 10,501,029 | -0.07(-0.26%) |
Oct 30, 2018 | 25.36 | 25.86 | 25.19 | 25.63 | 7,902,276 | +0.20(+0.78%) |
Oct 29, 2018 | 24.89 | 25.96 | 24.55 | 25.43 | 7,762,018 | +0.63(+2.53%) |
Oct 26, 2018 | 24.68 | 25.62 | 24.56 | 24.80 | 11,239,944 | +0.33(+1.35%) |
Oct 25, 2018 | 25.80 | 26.23 | 24.02 | 24.47 | 16,520,266 | -1.79(-6.80%) |
Oct 24, 2018 | 26.67 | 26.88 | 26.12 | 26.25 | 8,215,205 | -0.54(-2.01%) |
Oct 23, 2018 | 27.05 | 27.11 | 26.26 | 26.79 | 11,144,520 | +0.36(+1.38%) |
Oct 22, 2018 | 26.53 | 26.74 | 25.98 | 26.43 | 7,541,210 | -0.18(-0.68%) |
Oct 19, 2018 | 26.83 | 27.03 | 26.50 | 26.61 | 7,176,468 | -0.15(-0.56%) |
Oct 18, 2018 | 26.42 | 27.16 | 26.24 | 26.76 | 7,466,589 | +0.21(+0.81%) |
Oct 17, 2018 | 26.63 | 27.05 | 25.63 | 26.54 | 6,448,952 | -0.15(-0.56%) |
Oct 16, 2018 | 27.15 | 27.23 | 26.43 | 26.69 | 5,725,147 | -0.31(-1.13%) |
Oct 15, 2018 | 26.92 | 27.49 | 26.86 | 27.00 | 8,320,566 | +0.51(+1.94%) |
Oct 12, 2018 | 26.77 | 26.90 | 25.93 | 26.49 | 10,931,464 | -0.56(-2.08%) |
Oct 11, 2018 | 25.77 | 27.20 | 25.54 | 27.05 | 15,009,853 | +1.79(+7.07%) |
Oct 10, 2018 | 25.27 | 25.49 | 24.82 | 25.26 | 8,161,118 | +0.37(+1.49%) |
Oct 09, 2018 | 25.17 | 25.25 | 24.75 | 24.89 | 4,897,941 | -0.34(-1.34%) |
Oct 08, 2018 | 24.81 | 25.26 | 24.60 | 25.23 | 6,196,561 | -0.05(-0.20%) |
Oct 05, 2018 | 25.21 | 25.42 | 25.17 | 25.28 | 6,251,873 | +0.17(+0.69%) |
Oct 04, 2018 | 25.25 | 25.37 | 24.89 | 25.10 | 5,238,697 | -0.09(-0.36%) |
Oct 03, 2018 | 25.88 | 26.11 | 25.19 | 25.20 | 6,569,295 | -0.57(-2.21%) |
Oct 02, 2018 | 25.31 | 25.89 | 25.22 | 25.77 | 8,984,265 | +0.68(+2.70%) |
Oct 01, 2018 | 24.96 | 25.20 | 24.82 | 25.09 | 4,158,237 | +0.12(+0.50%) |
Sep 28, 2018 | 24.99 | 25.26 | 24.87 | 24.96 | 5,691,043 | +0.18(+0.73%) |
Sep 27, 2018 | 24.46 | 25.06 | 24.22 | 24.78 | 8,734,119 | +0.09(+0.37%) |
Sep 26, 2018 | 25.72 | 25.72 | 24.66 | 24.69 | 10,490,548 | -1.14(-4.42%) |
Sep 25, 2018 | 25.82 | 26.23 | 25.64 | 25.83 | 7,401,020 | +0.13(+0.51%) |
Sep 24, 2018 | 26.20 | 26.53 | 25.68 | 25.70 | 10,193,302 | -0.39(-1.49%) |
Sep 21, 2018 | 25.80 | 26.26 | 25.70 | 26.09 | 14,027,278 | +0.05(+0.19%) |
Sep 20, 2018 | 26.33 | 26.40 | 25.82 | 26.04 | 6,642,432 | -0.02(-0.06%) |
Sep 19, 2018 | 25.80 | 26.25 | 25.64 | 26.06 | 6,958,934 | +0.55(+2.17%) |
Sep 18, 2018 | 25.47 | 25.70 | 25.26 | 25.50 | 4,829,305 | +0.17(+0.69%) |
Sep 17, 2018 | 25.24 | 25.45 | 25.05 | 25.33 | 5,705,519 | +0.21(+0.86%) |
Sep 14, 2018 | 24.90 | 25.44 | 24.90 | 25.11 | 6,798,428 | +0.13(+0.53%) |
Sep 13, 2018 | 25.26 | 25.54 | 24.59 | 24.98 | 6,370,239 | +0.05(+0.20%) |
Sep 12, 2018 | 24.27 | 25.16 | 24.24 | 24.93 | 8,009,918 | +0.55(+2.27%) |
Sep 11, 2018 | 24.28 | 24.54 | 23.99 | 24.38 | 6,066,459 | -0.09(-0.37%) |
Sep 10, 2018 | 24.67 | 24.79 | 24.39 | 24.47 | 5,042,445 | -0.32(-1.29%) |
Sep 07, 2018 | 24.73 | 24.95 | 24.56 | 24.79 | 5,436,801 | -0.09(-0.36%) |
Sep 06, 2018 | 24.92 | 25.08 | 24.70 | 24.88 | 6,446,940 | +0.09(+0.37%) |
Sep 05, 2018 | 25.06 | 25.07 | 24.68 | 24.79 | 7,387,065 | +0.03(+0.13%) |
Sep 04, 2018 | 25.17 | 25.21 | 24.70 | 24.76 | 8,794,942 | -0.77(-3.03%) |
Aug 31, 2018 | 25.53 | 25.53 | 25.53 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 25.94 | 25.96 | 25.33 | 25.55 | 7,488,322 | -0.57(-2.17%) |
Aug 29, 2018 | 26.15 | 26.25 | 26.02 | 26.11 | 5,921,589 | -0.08(-0.31%) |
Aug 28, 2018 | 26.68 | 26.73 | 26.07 | 26.20 | 5,725,430 | -0.34(-1.27%) |
Aug 27, 2018 | 26.41 | 26.73 | 26.35 | 26.53 | 5,566,550 | +0.18(+0.69%) |
Aug 24, 2018 | 26.30 | 26.75 | 26.18 | 26.35 | 6,568,283 | +0.30(+1.17%) |
Aug 23, 2018 | 26.34 | 26.38 | 25.88 | 26.05 | 9,087,129 | -0.54(-2.04%) |
Aug 22, 2018 | 26.51 | 26.71 | 26.41 | 26.59 | 6,030,966 | +0.30(+1.16%) |
Aug 21, 2018 | 26.32 | 26.35 | 26.01 | 26.29 | 5,525,263 | +0.05(+0.19%) |
Aug 20, 2018 | 26.56 | 26.71 | 26.06 | 26.24 | 7,523,397 | -0.14(-0.53%) |
Aug 17, 2018 | 26.11 | 26.62 | 25.87 | 26.38 | 11,420,443 | +0.38(+1.46%) |
Aug 16, 2018 | 26.30 | 26.62 | 25.96 | 26.00 | 12,385,394 | -0.16(-0.63%) |
Aug 15, 2018 | 27.54 | 27.68 | 25.98 | 26.16 | 13,436,725 | -1.76(-6.31%) |
Aug 14, 2018 | 28.61 | 28.64 | 27.87 | 27.92 | 6,175,776 | -0.58(-2.05%) |
Aug 13, 2018 | 29.10 | 29.39 | 28.37 | 28.51 | 6,584,111 | -0.78(-2.67%) |
Aug 10, 2018 | 29.26 | 29.59 | 29.12 | 29.29 | 4,299,849 | -0.09(-0.31%) |
Aug 09, 2018 | 29.79 | 29.95 | 29.35 | 29.38 | 6,564,172 | -0.37(-1.24%) |
Aug 08, 2018 | 29.78 | 29.95 | 29.62 | 29.75 | 5,356,202 | +0.07(+0.25%) |
Aug 07, 2018 | 30.03 | 30.12 | 29.60 | 29.68 | 6,158,748 | -0.12(-0.39%) |
Aug 06, 2018 | 29.86 | 30.24 | 29.72 | 29.79 | 6,076,393 | -0.21(-0.69%) |
Aug 03, 2018 | 29.96 | 30.29 | 29.78 | 30.00 | 6,208,990 | +0.19(+0.63%) |
Aug 02, 2018 | 29.76 | 30.00 | 29.63 | 29.81 | 5,525,545 | -0.17(-0.58%) |