Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.32 | 25.53 | 24.81 | 25.52 | 10,518,187 | -0.07(-0.26%) |
Oct 30, 2018 | 25.32 | 25.81 | 25.15 | 25.58 | 7,915,188 | +0.20(+0.78%) |
Oct 29, 2018 | 24.85 | 25.91 | 24.51 | 25.39 | 7,774,700 | +0.63(+2.53%) |
Oct 26, 2018 | 24.63 | 25.58 | 24.52 | 24.76 | 11,258,309 | +0.33(+1.35%) |
Oct 25, 2018 | 25.76 | 26.19 | 23.98 | 24.43 | 16,547,259 | -1.78(-6.80%) |
Oct 24, 2018 | 26.62 | 26.84 | 26.08 | 26.21 | 8,228,628 | -0.54(-2.01%) |
Oct 23, 2018 | 27.00 | 27.06 | 26.22 | 26.75 | 11,162,729 | +0.36(+1.38%) |
Oct 22, 2018 | 26.48 | 26.70 | 25.94 | 26.38 | 7,553,531 | -0.18(-0.68%) |
Oct 19, 2018 | 26.79 | 26.99 | 26.46 | 26.57 | 7,188,194 | -0.15(-0.56%) |
Oct 18, 2018 | 26.38 | 27.12 | 26.19 | 26.71 | 7,478,789 | +0.21(+0.81%) |
Oct 17, 2018 | 26.58 | 27.00 | 25.58 | 26.50 | 6,459,489 | -0.15(-0.56%) |
Oct 16, 2018 | 27.10 | 27.18 | 26.38 | 26.65 | 5,734,501 | -0.31(-1.13%) |
Oct 15, 2018 | 26.87 | 27.44 | 26.81 | 26.95 | 8,334,161 | +0.51(+1.94%) |
Oct 12, 2018 | 26.73 | 26.85 | 25.89 | 26.44 | 10,949,325 | -0.56(-2.08%) |
Oct 11, 2018 | 25.72 | 27.15 | 25.50 | 27.00 | 15,034,378 | +1.78(+7.07%) |
Oct 10, 2018 | 25.23 | 25.45 | 24.77 | 25.22 | 8,174,452 | +0.37(+1.49%) |
Oct 09, 2018 | 25.13 | 25.20 | 24.71 | 24.85 | 4,905,944 | -0.34(-1.34%) |
Oct 08, 2018 | 24.77 | 25.22 | 24.56 | 25.19 | 6,206,686 | -0.05(-0.20%) |
Oct 05, 2018 | 25.17 | 25.38 | 25.13 | 25.24 | 6,262,088 | +0.17(+0.69%) |
Oct 04, 2018 | 25.21 | 25.33 | 24.85 | 25.06 | 5,247,257 | -0.09(-0.36%) |
Oct 03, 2018 | 25.84 | 26.07 | 25.15 | 25.15 | 6,580,029 | -0.57(-2.21%) |
Oct 02, 2018 | 25.27 | 25.85 | 25.18 | 25.72 | 8,998,945 | +0.68(+2.70%) |
Oct 01, 2018 | 24.92 | 25.16 | 24.77 | 25.05 | 4,165,031 | +0.12(+0.50%) |
Sep 28, 2018 | 24.95 | 25.22 | 24.83 | 24.92 | 5,700,342 | +0.18(+0.73%) |
Sep 27, 2018 | 24.42 | 25.01 | 24.18 | 24.74 | 8,748,390 | +0.09(+0.37%) |
Sep 26, 2018 | 25.67 | 25.67 | 24.62 | 24.65 | 10,507,689 | -1.14(-4.42%) |
Sep 25, 2018 | 25.78 | 26.19 | 25.60 | 25.79 | 7,413,113 | +0.13(+0.51%) |
Sep 24, 2018 | 26.15 | 26.48 | 25.63 | 25.66 | 10,209,957 | -0.39(-1.49%) |
Sep 21, 2018 | 25.76 | 26.22 | 25.66 | 26.05 | 14,050,198 | +0.05(+0.19%) |
Sep 20, 2018 | 26.29 | 26.36 | 25.78 | 26.00 | 6,653,285 | -0.02(-0.06%) |
Sep 19, 2018 | 25.76 | 26.20 | 25.60 | 26.01 | 6,970,304 | +0.55(+2.17%) |
Sep 18, 2018 | 25.43 | 25.66 | 25.22 | 25.46 | 4,837,195 | +0.17(+0.69%) |
Sep 17, 2018 | 25.20 | 25.41 | 25.01 | 25.29 | 5,714,841 | +0.21(+0.86%) |
Sep 14, 2018 | 24.86 | 25.40 | 24.86 | 25.07 | 6,809,536 | +0.13(+0.53%) |
Sep 13, 2018 | 25.22 | 25.50 | 24.55 | 24.94 | 6,380,647 | +0.05(+0.20%) |
Sep 12, 2018 | 24.23 | 25.12 | 24.20 | 24.89 | 8,023,005 | +0.55(+2.27%) |
Sep 11, 2018 | 24.24 | 24.50 | 23.95 | 24.34 | 6,076,371 | -0.09(-0.37%) |
Sep 10, 2018 | 24.63 | 24.75 | 24.35 | 24.43 | 5,050,684 | -0.32(-1.29%) |
Sep 07, 2018 | 24.69 | 24.91 | 24.52 | 24.75 | 5,445,684 | -0.09(-0.36%) |
Sep 06, 2018 | 24.88 | 25.04 | 24.66 | 24.84 | 6,457,473 | +0.09(+0.37%) |
Sep 05, 2018 | 25.02 | 25.03 | 24.64 | 24.75 | 7,399,135 | +0.03(+0.13%) |
Sep 04, 2018 | 25.13 | 25.17 | 24.66 | 24.72 | 8,809,312 | -0.77(-3.03%) |
Aug 31, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 25.90 | 25.91 | 25.29 | 25.50 | 7,500,558 | -0.57(-2.17%) |
Aug 29, 2018 | 26.11 | 26.20 | 25.98 | 26.07 | 5,931,264 | -0.08(-0.31%) |
Aug 28, 2018 | 26.64 | 26.69 | 26.03 | 26.15 | 5,734,785 | -0.34(-1.27%) |
Aug 27, 2018 | 26.37 | 26.69 | 26.31 | 26.49 | 5,575,645 | +0.18(+0.69%) |
Aug 24, 2018 | 26.26 | 26.71 | 26.14 | 26.31 | 6,579,015 | +0.30(+1.17%) |
Aug 23, 2018 | 26.29 | 26.33 | 25.84 | 26.00 | 9,101,976 | -0.54(-2.04%) |
Aug 22, 2018 | 26.46 | 26.67 | 26.37 | 26.55 | 6,040,820 | +0.30(+1.16%) |
Aug 21, 2018 | 26.28 | 26.31 | 25.96 | 26.24 | 5,534,291 | +0.05(+0.19%) |
Aug 20, 2018 | 26.51 | 26.66 | 26.01 | 26.19 | 7,535,690 | -0.14(-0.53%) |
Aug 17, 2018 | 26.07 | 26.58 | 25.83 | 26.33 | 11,439,102 | +0.38(+1.46%) |
Aug 16, 2018 | 26.26 | 26.58 | 25.91 | 25.96 | 12,405,631 | -0.16(-0.63%) |
Aug 15, 2018 | 27.49 | 27.64 | 25.94 | 26.12 | 13,458,680 | -1.76(-6.31%) |
Aug 14, 2018 | 28.57 | 28.59 | 27.82 | 27.88 | 6,185,866 | -0.58(-2.05%) |
Aug 13, 2018 | 29.05 | 29.34 | 28.32 | 28.46 | 6,594,868 | -0.78(-2.67%) |
Aug 10, 2018 | 29.21 | 29.54 | 29.07 | 29.24 | 4,306,875 | -0.09(-0.31%) |
Aug 09, 2018 | 29.74 | 29.90 | 29.31 | 29.33 | 6,574,897 | -0.37(-1.24%) |
Aug 08, 2018 | 29.73 | 29.90 | 29.57 | 29.70 | 5,364,953 | +0.07(+0.25%) |
Aug 07, 2018 | 29.98 | 30.07 | 29.55 | 29.63 | 6,168,811 | -0.11(-0.39%) |
Aug 06, 2018 | 29.81 | 30.19 | 29.67 | 29.74 | 6,086,321 | -0.21(-0.69%) |
Aug 03, 2018 | 29.91 | 30.24 | 29.73 | 29.95 | 6,219,134 | +0.19(+0.63%) |
Aug 02, 2018 | 29.71 | 29.95 | 29.59 | 29.76 | 5,534,573 | -0.17(-0.58%) |