Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.16 | 26.16 | 25.66 | 25.83 | 20,624,178 | -0.61(-2.32%) |
Oct 30, 2018 | 26.35 | 26.89 | 26.07 | 26.44 | 14,941,370 | +0.08(+0.29%) |
Oct 29, 2018 | 26.76 | 27.05 | 26.36 | 26.37 | 10,803,663 | -0.30(-1.13%) |
Oct 26, 2018 | 27.03 | 27.49 | 26.67 | 26.67 | 19,804,904 | -0.16(-0.60%) |
Oct 25, 2018 | 27.76 | 27.92 | 26.76 | 26.83 | 19,664,304 | -0.92(-3.30%) |
Oct 24, 2018 | 28.08 | 28.26 | 27.64 | 27.75 | 11,191,199 | -0.30(-1.08%) |
Oct 23, 2018 | 28.43 | 28.65 | 27.85 | 28.05 | 14,260,097 | +0.38(+1.37%) |
Oct 22, 2018 | 27.88 | 27.88 | 27.51 | 27.67 | 9,228,903 | -0.34(-1.22%) |
Oct 19, 2018 | 28.03 | 28.20 | 27.85 | 28.01 | 8,891,096 | +0.30(+1.09%) |
Oct 18, 2018 | 27.90 | 28.31 | 27.69 | 27.71 | 9,219,224 | -0.13(-0.48%) |
Oct 17, 2018 | 28.04 | 28.33 | 27.72 | 27.84 | 10,802,821 | -0.27(-0.98%) |
Oct 16, 2018 | 28.36 | 28.48 | 27.74 | 28.12 | 9,821,808 | -0.05(-0.17%) |
Oct 15, 2018 | 28.02 | 28.66 | 27.93 | 28.17 | 16,564,904 | +0.46(+1.67%) |
Oct 12, 2018 | 27.67 | 27.88 | 27.08 | 27.70 | 19,955,096 | -0.03(-0.10%) |
Oct 11, 2018 | 26.64 | 27.89 | 26.37 | 27.73 | 37,672,260 | +1.68(+6.46%) |
Oct 10, 2018 | 25.85 | 26.09 | 25.45 | 26.05 | 11,216,766 | +0.21(+0.80%) |
Oct 09, 2018 | 26.15 | 26.23 | 25.82 | 25.84 | 11,994,992 | -0.51(-1.94%) |
Oct 08, 2018 | 25.69 | 26.37 | 25.61 | 26.35 | 10,591,330 | +0.24(+0.90%) |
Oct 05, 2018 | 26.41 | 26.57 | 26.09 | 26.11 | 9,343,255 | -0.20(-0.75%) |
Oct 04, 2018 | 26.39 | 26.79 | 26.10 | 26.31 | 11,871,607 | +0.09(+0.32%) |
Oct 03, 2018 | 26.62 | 26.74 | 26.18 | 26.23 | 12,833,885 | -0.26(-1.00%) |
Oct 02, 2018 | 26.17 | 26.69 | 26.17 | 26.49 | 18,960,510 | +0.60(+2.30%) |
Oct 01, 2018 | 25.72 | 26.04 | 25.71 | 25.90 | 7,763,194 | +0.03(+0.11%) |
Sep 28, 2018 | 25.57 | 26.13 | 25.57 | 25.87 | 15,658,893 | +0.43(+1.67%) |
Sep 27, 2018 | 25.57 | 25.64 | 25.33 | 25.44 | 18,152,482 | -0.60(-2.29%) |
Sep 26, 2018 | 26.25 | 26.58 | 25.93 | 26.04 | 21,680,856 | -0.45(-1.71%) |
Sep 25, 2018 | 26.55 | 26.78 | 26.36 | 26.49 | 11,411,157 | +0.10(+0.39%) |
Sep 24, 2018 | 26.72 | 26.88 | 26.29 | 26.39 | 13,646,510 | -0.16(-0.61%) |
Sep 21, 2018 | 26.51 | 26.87 | 26.36 | 26.55 | 19,386,274 | -0.45(-1.68%) |
Sep 20, 2018 | 27.07 | 27.17 | 26.50 | 27.00 | 19,961,404 | +0.39(+1.46%) |
Sep 19, 2018 | 26.14 | 26.85 | 26.12 | 26.61 | 20,915,298 | +0.65(+2.51%) |
Sep 18, 2018 | 26.00 | 26.16 | 25.68 | 25.96 | 12,931,759 | -0.06(-0.22%) |
Sep 17, 2018 | 25.66 | 26.11 | 25.40 | 26.02 | 21,523,272 | +0.67(+2.65%) |
Sep 14, 2018 | 25.62 | 25.75 | 25.28 | 25.35 | 12,764,966 | -0.32(-1.25%) |
Sep 13, 2018 | 26.17 | 26.26 | 25.47 | 25.67 | 18,984,476 | -0.20(-0.77%) |
Sep 12, 2018 | 24.88 | 26.09 | 24.82 | 25.87 | 26,317,164 | +0.87(+3.48%) |
Sep 11, 2018 | 24.70 | 25.10 | 24.50 | 25.00 | 15,963,327 | -0.02(-0.08%) |
Sep 10, 2018 | 25.38 | 25.44 | 24.93 | 25.02 | 13,049,143 | -0.37(-1.45%) |
Sep 07, 2018 | 25.30 | 25.63 | 25.03 | 25.39 | 11,550,852 | +0.08(+0.30%) |
Sep 06, 2018 | 25.46 | 25.82 | 25.25 | 25.31 | 17,229,458 | -0.09(-0.37%) |
Sep 05, 2018 | 25.73 | 25.75 | 25.30 | 25.40 | 10,973,570 | -0.25(-0.96%) |
Sep 04, 2018 | 25.94 | 25.94 | 25.38 | 25.65 | 16,972,004 | -0.48(-1.85%) |
Aug 31, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.10(-0.40%) | |
Aug 30, 2018 | 26.46 | 26.46 | 26.10 | 26.24 | 12,054,025 | -0.40(-1.49%) |
Aug 29, 2018 | 26.67 | 26.85 | 26.43 | 26.63 | 8,775,572 | +0.00(+0.00%) |
Aug 28, 2018 | 27.41 | 27.55 | 26.38 | 26.63 | 22,357,208 | -0.61(-2.26%) |
Aug 27, 2018 | 26.79 | 27.28 | 26.77 | 27.25 | 19,748,968 | +0.58(+2.16%) |
Aug 24, 2018 | 26.09 | 26.99 | 26.01 | 26.67 | 26,147,936 | +1.00(+3.90%) |
Aug 23, 2018 | 26.32 | 26.32 | 25.48 | 25.67 | 22,797,806 | -0.89(-3.35%) |
Aug 22, 2018 | 26.66 | 26.71 | 26.33 | 26.56 | 7,408,853 | +0.05(+0.18%) |
Aug 21, 2018 | 26.41 | 26.62 | 26.16 | 26.51 | 14,551,631 | +0.22(+0.83%) |
Aug 20, 2018 | 26.27 | 26.57 | 25.92 | 26.29 | 29,966,308 | +0.30(+1.16%) |
Aug 17, 2018 | 25.62 | 26.19 | 25.44 | 25.99 | 29,817,038 | +0.64(+2.54%) |
Aug 16, 2018 | 26.32 | 26.64 | 25.32 | 25.35 | 25,148,962 | -0.78(-2.97%) |
Aug 15, 2018 | 27.11 | 27.22 | 25.83 | 26.12 | 37,562,480 | -1.62(-5.83%) |
Aug 14, 2018 | 28.06 | 28.17 | 27.67 | 27.74 | 10,160,030 | -0.21(-0.74%) |
Aug 13, 2018 | 28.69 | 28.69 | 27.80 | 27.95 | 25,767,730 | -0.98(-3.40%) |
Aug 10, 2018 | 29.06 | 29.30 | 28.88 | 28.93 | 10,355,352 | -0.20(-0.68%) |
Aug 09, 2018 | 29.22 | 29.56 | 29.11 | 29.13 | 7,581,453 | +0.01(+0.03%) |
Aug 08, 2018 | 29.10 | 29.24 | 28.86 | 29.12 | 7,123,093 | +0.03(+0.10%) |
Aug 07, 2018 | 29.60 | 29.67 | 29.04 | 29.09 | 7,643,640 | -0.32(-1.09%) |
Aug 06, 2018 | 29.69 | 29.71 | 29.39 | 29.41 | 12,164,624 | -0.33(-1.11%) |
Aug 03, 2018 | 29.73 | 31.12 | 29.63 | 29.74 | 9,867,655 | +0.22(+0.74%) |
Aug 02, 2018 | 29.83 | 29.90 | 29.49 | 29.53 | 11,385,945 | -0.29(-0.98%) |