Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.25 | 25.70 | 24.99 | 24.99 | 1,963,405 | -0.11(-0.44%) |
Oct 30, 2018 | 24.89 | 25.29 | 24.76 | 25.10 | 2,584,893 | -0.19(-0.75%) |
Oct 29, 2018 | 25.69 | 25.69 | 24.77 | 25.29 | 1,751,285 | -0.11(-0.43%) |
Oct 26, 2018 | 25.79 | 25.79 | 25.10 | 25.40 | 1,855,100 | -0.40(-1.55%) |
Oct 25, 2018 | 25.92 | 26.10 | 25.61 | 25.80 | 2,811,978 | +0.10(+0.39%) |
Oct 24, 2018 | 26.50 | 26.54 | 25.68 | 25.70 | 2,209,436 | -0.82(-3.09%) |
Oct 23, 2018 | 26.50 | 26.66 | 26.01 | 26.52 | 1,702,266 | -0.37(-1.38%) |
Oct 22, 2018 | 27.23 | 27.23 | 26.76 | 26.89 | 974,227 | -0.26(-0.96%) |
Oct 19, 2018 | 27.02 | 27.42 | 26.99 | 27.15 | 1,306,000 | +0.12(+0.44%) |
Oct 18, 2018 | 27.02 | 27.54 | 27.01 | 27.03 | 1,615,443 | -0.16(-0.59%) |
Oct 17, 2018 | 27.60 | 27.60 | 27.16 | 27.19 | 2,500,045 | -0.38(-1.38%) |
Oct 16, 2018 | 27.00 | 27.71 | 26.90 | 27.57 | 1,318,158 | +0.55(+2.04%) |
Oct 15, 2018 | 27.25 | 27.28 | 27.02 | 27.02 | 1,236,453 | -0.04(-0.15%) |
Oct 12, 2018 | 27.49 | 27.54 | 26.76 | 27.06 | 1,639,100 | -0.06(-0.22%) |
Oct 11, 2018 | 27.40 | 27.59 | 27.02 | 27.12 | 2,675,704 | -0.50(-1.81%) |
Oct 10, 2018 | 27.97 | 28.23 | 27.59 | 27.62 | 2,247,748 | -0.52(-1.85%) |
Oct 09, 2018 | 27.88 | 28.23 | 27.78 | 28.14 | 1,654,351 | +0.30(+1.08%) |
Oct 08, 2018 | 27.81 | 28.05 | 27.68 | 27.84 | 820,522 | -0.11(-0.39%) |
Oct 05, 2018 | 27.82 | 28.18 | 27.81 | 27.95 | 1,352,900 | +0.04(+0.14%) |
Oct 04, 2018 | 28.07 | 28.11 | 27.87 | 27.91 | 1,635,828 | -0.21(-0.75%) |
Oct 03, 2018 | 27.95 | 28.25 | 27.90 | 28.12 | 1,295,969 | +0.20(+0.72%) |
Oct 02, 2018 | 28.06 | 28.15 | 27.86 | 27.92 | 1,524,242 | -0.13(-0.46%) |
Oct 01, 2018 | 27.52 | 28.14 | 27.52 | 28.05 | 1,278,148 | +0.59(+2.15%) |
Sep 28, 2018 | 27.28 | 27.59 | 27.12 | 27.46 | 955,900 | +0.23(+0.84%) |
Sep 27, 2018 | 27.05 | 27.34 | 27.05 | 27.23 | 547,837 | +0.17(+0.63%) |
Sep 26, 2018 | 27.26 | 27.50 | 27.01 | 27.06 | 2,038,568 | -0.27(-0.99%) |
Sep 25, 2018 | 27.68 | 28.00 | 27.14 | 27.33 | 1,291,845 | -0.18(-0.65%) |
Sep 24, 2018 | 27.91 | 28.50 | 27.47 | 27.51 | 3,208,239 | -0.33(-1.19%) |
Sep 21, 2018 | 27.96 | 28.00 | 27.79 | 27.84 | 1,050,100 | -0.01(-0.04%) |
Sep 20, 2018 | 27.81 | 27.97 | 27.68 | 27.85 | 1,467,866 | +0.09(+0.32%) |
Sep 19, 2018 | 27.97 | 27.97 | 27.76 | 27.76 | 857,675 | -0.15(-0.54%) |
Sep 18, 2018 | 27.84 | 28.00 | 27.61 | 27.91 | 1,079,018 | +0.07(+0.25%) |
Sep 17, 2018 | 27.80 | 28.14 | 27.80 | 27.84 | 719,353 | -0.13(-0.46%) |
Sep 14, 2018 | 28.19 | 28.19 | 27.64 | 27.97 | 1,741,300 | -0.11(-0.39%) |
Sep 13, 2018 | 28.31 | 28.31 | 28.05 | 28.08 | 1,019,714 | -0.20(-0.71%) |
Sep 12, 2018 | 28.22 | 28.40 | 28.20 | 28.28 | 2,813,138 | +0.05(+0.18%) |
Sep 11, 2018 | 27.88 | 28.31 | 27.67 | 28.23 | 1,575,519 | +0.27(+0.97%) |
Sep 10, 2018 | 27.88 | 28.00 | 27.74 | 27.96 | 1,166,981 | +0.10(+0.36%) |
Sep 07, 2018 | 27.81 | 27.95 | 27.68 | 27.86 | 894,800 | -0.06(-0.21%) |
Sep 06, 2018 | 28.32 | 28.34 | 27.86 | 27.92 | 2,366,338 | -0.30(-1.06%) |
Sep 05, 2018 | 28.18 | 28.23 | 27.81 | 28.22 | 1,294,484 | +0.11(+0.39%) |
Sep 04, 2018 | 27.93 | 28.31 | 27.81 | 28.11 | 1,558,720 | +0.24(+0.86%) |
Aug 31, 2018 | 27.87 | 27.87 | 27.87 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 28.09 | 28.33 | 27.87 | 28.03 | 1,218,211 | -0.15(-0.53%) |
Aug 29, 2018 | 28.46 | 28.46 | 28.18 | 28.18 | 1,887,088 | -0.26(-0.91%) |
Aug 28, 2018 | 28.59 | 28.88 | 28.41 | 28.44 | 1,661,488 | -0.37(-1.28%) |
Aug 27, 2018 | 28.68 | 29.04 | 28.55 | 28.81 | 759,015 | -0.60(-2.04%) |
Aug 24, 2018 | 29.47 | 29.49 | 29.26 | 29.41 | 1,288,600 | -0.13(-0.44%) |
Aug 23, 2018 | 29.41 | 29.54 | 29.32 | 29.54 | 742,479 | +0.02(+0.07%) |
Aug 22, 2018 | 29.43 | 29.56 | 28.81 | 29.52 | 1,565,671 | +0.29(+0.99%) |
Aug 21, 2018 | 29.51 | 29.61 | 29.23 | 29.23 | 1,050,554 | -0.28(-0.95%) |
Aug 20, 2018 | 29.20 | 29.55 | 29.19 | 29.51 | 1,523,302 | +0.28(+0.96%) |
Aug 17, 2018 | 28.76 | 29.27 | 27.73 | 29.23 | 2,675,600 | +0.37(+1.28%) |
Aug 16, 2018 | 28.82 | 28.98 | 28.59 | 28.86 | 1,611,562 | +0.21(+0.73%) |
Aug 15, 2018 | 28.90 | 28.94 | 28.43 | 28.65 | 1,720,437 | -0.47(-1.61%) |
Aug 14, 2018 | 29.14 | 29.23 | 28.96 | 29.12 | 1,185,238 | +0.14(+0.48%) |
Aug 13, 2018 | 29.45 | 29.47 | 28.88 | 28.98 | 1,703,311 | -0.50(-1.70%) |
Aug 10, 2018 | 29.38 | 29.87 | 29.38 | 29.48 | 3,213,100 | +0.20(+0.68%) |
Aug 09, 2018 | 29.15 | 29.67 | 29.11 | 29.28 | 1,513,761 | +0.08(+0.27%) |
Aug 08, 2018 | 29.08 | 29.27 | 28.79 | 29.20 | 3,508,720 | +0.22(+0.76%) |
Aug 07, 2018 | 29.32 | 29.50 | 28.93 | 28.98 | 1,346,083 | -0.14(-0.48%) |
Aug 06, 2018 | 28.91 | 29.20 | 28.86 | 29.12 | 1,378,628 | +0.17(+0.59%) |
Aug 03, 2018 | 28.82 | 28.99 | 28.76 | 28.95 | 1,518,500 | +0.19(+0.66%) |
Aug 02, 2018 | 28.15 | 28.91 | 28.10 | 28.76 | 3,256,093 | +0.68(+2.42%) |