Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.87 | 27.36 | 26.76 | 26.86 | 10,310,806 | +0.56(+2.14%) |
Oct 30, 2018 | 25.51 | 26.36 | 25.41 | 26.29 | 9,936,282 | +0.75(+2.92%) |
Oct 29, 2018 | 26.52 | 26.78 | 24.77 | 25.55 | 17,701,162 | -0.29(-1.11%) |
Oct 26, 2018 | 25.95 | 26.52 | 25.24 | 25.83 | 22,874,188 | -0.95(-3.55%) |
Oct 25, 2018 | 26.25 | 27.12 | 26.03 | 26.78 | 11,907,900 | +0.92(+3.54%) |
Oct 24, 2018 | 27.49 | 27.56 | 25.74 | 25.87 | 14,135,905 | -1.66(-6.02%) |
Oct 23, 2018 | 26.98 | 27.78 | 26.52 | 27.52 | 18,431,834 | -0.29(-1.06%) |
Oct 22, 2018 | 28.22 | 28.30 | 27.70 | 27.82 | 11,457,883 | -0.25(-0.90%) |
Oct 19, 2018 | 28.27 | 28.69 | 27.88 | 28.07 | 8,596,448 | -0.05(-0.19%) |
Oct 18, 2018 | 28.73 | 28.87 | 27.81 | 28.12 | 12,784,774 | -0.82(-2.84%) |
Oct 17, 2018 | 28.95 | 29.09 | 28.36 | 28.95 | 14,756,058 | +0.00(+0.00%) |
Oct 16, 2018 | 28.17 | 29.04 | 28.08 | 28.95 | 7,835,388 | +1.19(+4.28%) |
Oct 15, 2018 | 27.96 | 28.26 | 27.71 | 27.76 | 11,568,292 | -0.31(-1.10%) |
Oct 12, 2018 | 28.26 | 28.28 | 27.34 | 28.07 | 15,879,442 | +0.77(+2.82%) |
Oct 11, 2018 | 28.32 | 28.68 | 26.93 | 27.30 | 26,978,990 | -1.25(-4.38%) |
Oct 10, 2018 | 30.38 | 30.38 | 28.48 | 28.55 | 13,490,242 | -1.96(-6.42%) |
Oct 09, 2018 | 30.49 | 30.81 | 30.37 | 30.51 | 7,426,596 | -0.07(-0.23%) |
Oct 08, 2018 | 30.42 | 30.68 | 30.10 | 30.58 | 7,731,667 | -0.04(-0.14%) |
Oct 05, 2018 | 30.99 | 31.12 | 30.25 | 30.62 | 11,763,926 | -0.34(-1.11%) |
Oct 04, 2018 | 31.32 | 31.34 | 30.57 | 30.97 | 12,141,031 | -0.50(-1.58%) |
Oct 03, 2018 | 31.66 | 31.78 | 31.37 | 31.46 | 5,730,334 | +0.05(+0.15%) |
Oct 02, 2018 | 31.41 | 31.59 | 31.33 | 31.42 | 3,294,332 | -0.03(-0.11%) |
Oct 01, 2018 | 31.54 | 31.72 | 31.30 | 31.45 | 5,881,163 | +0.22(+0.70%) |
Sep 28, 2018 | 31.09 | 31.36 | 31.08 | 31.23 | 3,328,342 | -0.01(-0.03%) |
Sep 27, 2018 | 31.19 | 31.50 | 31.12 | 31.24 | 2,512,918 | +0.17(+0.56%) |
Sep 26, 2018 | 31.30 | 31.58 | 30.97 | 31.07 | 4,155,695 | -0.20(-0.63%) |
Sep 25, 2018 | 31.44 | 31.46 | 31.21 | 31.26 | 3,294,604 | -0.08(-0.24%) |
Sep 24, 2018 | 31.40 | 31.43 | 31.18 | 31.34 | 4,247,564 | -0.21(-0.66%) |
Sep 21, 2018 | 31.79 | 31.81 | 31.50 | 31.55 | 3,265,678 | -0.04(-0.12%) |
Sep 20, 2018 | 31.39 | 31.68 | 31.37 | 31.59 | 6,846,547 | +0.48(+1.56%) |
Sep 19, 2018 | 31.04 | 31.20 | 31.02 | 31.10 | 3,925,924 | +0.06(+0.21%) |
Sep 18, 2018 | 30.75 | 31.18 | 30.75 | 31.04 | 6,103,005 | +0.33(+1.08%) |
Sep 17, 2018 | 31.04 | 31.04 | 30.64 | 30.71 | 3,294,800 | -0.34(-1.09%) |
Sep 14, 2018 | 31.08 | 31.12 | 30.85 | 31.05 | 4,869,297 | +0.02(+0.06%) |
Sep 13, 2018 | 30.92 | 31.08 | 30.86 | 31.03 | 4,263,567 | +0.34(+1.09%) |
Sep 12, 2018 | 30.67 | 30.81 | 30.49 | 30.69 | 5,464,602 | +0.01(+0.03%) |
Sep 11, 2018 | 30.32 | 30.77 | 30.23 | 30.68 | 5,491,031 | +0.22(+0.72%) |
Sep 10, 2018 | 30.60 | 30.66 | 30.42 | 30.46 | 2,894,005 | +0.10(+0.34%) |
Sep 07, 2018 | 30.23 | 30.60 | 30.19 | 30.36 | 5,244,456 | -0.13(-0.44%) |
Sep 06, 2018 | 30.70 | 30.77 | 30.24 | 30.50 | 6,591,880 | -0.17(-0.57%) |
Sep 05, 2018 | 30.76 | 30.81 | 30.44 | 30.67 | 7,765,906 | -0.20(-0.63%) |
Sep 04, 2018 | 30.86 | 30.93 | 30.61 | 30.87 | 4,254,511 | -0.09(-0.29%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.00(+0.01%) | |
Aug 30, 2018 | 31.09 | 31.19 | 30.82 | 30.95 | 4,997,869 | -0.27(-0.88%) |
Aug 29, 2018 | 30.95 | 31.28 | 30.89 | 31.23 | 3,239,045 | +0.34(+1.09%) |
Aug 28, 2018 | 30.98 | 31.00 | 30.79 | 30.89 | 2,059,355 | +0.04(+0.12%) |
Aug 27, 2018 | 30.66 | 30.89 | 30.63 | 30.85 | 6,304,561 | +0.47(+1.54%) |
Aug 24, 2018 | 30.16 | 30.42 | 30.16 | 30.39 | 5,485,162 | +0.36(+1.20%) |
Aug 23, 2018 | 30.07 | 30.28 | 29.96 | 30.03 | 3,411,164 | -0.09(-0.31%) |
Aug 22, 2018 | 30.06 | 30.24 | 30.00 | 30.12 | 2,886,490 | -0.02(-0.07%) |
Aug 21, 2018 | 30.15 | 30.36 | 30.11 | 30.14 | 3,362,553 | +0.12(+0.40%) |
Aug 20, 2018 | 30.02 | 30.09 | 29.89 | 30.02 | 4,106,352 | +0.14(+0.48%) |
Aug 17, 2018 | 29.62 | 30.00 | 29.54 | 29.88 | 5,118,177 | +0.18(+0.61%) |
Aug 16, 2018 | 29.55 | 29.90 | 29.55 | 29.70 | 6,022,918 | +0.48(+1.63%) |
Aug 15, 2018 | 29.35 | 29.37 | 28.88 | 29.22 | 8,205,385 | -0.45(-1.51%) |
Aug 14, 2018 | 29.47 | 29.72 | 29.37 | 29.67 | 3,669,611 | +0.38(+1.31%) |
Aug 13, 2018 | 29.59 | 29.73 | 29.23 | 29.28 | 5,990,270 | -0.23(-0.78%) |
Aug 10, 2018 | 29.57 | 29.71 | 29.36 | 29.51 | 7,816,213 | -0.42(-1.39%) |
Aug 09, 2018 | 30.02 | 30.12 | 29.90 | 29.93 | 2,828,193 | -0.08(-0.27%) |
Aug 08, 2018 | 30.00 | 30.11 | 29.91 | 30.01 | 4,177,890 | -0.03(-0.09%) |
Aug 07, 2018 | 30.01 | 30.14 | 29.98 | 30.04 | 5,520,937 | +0.17(+0.58%) |
Aug 06, 2018 | 29.64 | 29.93 | 29.55 | 29.86 | 4,635,788 | +0.21(+0.72%) |
Aug 03, 2018 | 29.42 | 29.65 | 29.38 | 29.65 | 4,086,286 | +0.28(+0.97%) |
Aug 02, 2018 | 28.79 | 29.43 | 28.72 | 29.37 | 3,929,394 | +0.27(+0.94%) |