Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.11 | 22.72 | 21.99 | 22.11 | 16,347,442 | +0.67(+3.11%) |
Oct 30, 2018 | 20.47 | 21.50 | 20.34 | 21.45 | 17,860,382 | +0.95(+4.64%) |
Oct 29, 2018 | 21.68 | 22.02 | 19.57 | 20.50 | 20,855,042 | -0.36(-1.73%) |
Oct 26, 2018 | 21.00 | 21.71 | 20.13 | 20.86 | 27,329,604 | -1.20(-5.44%) |
Oct 25, 2018 | 21.40 | 22.45 | 21.13 | 22.06 | 16,452,953 | +1.16(+5.55%) |
Oct 24, 2018 | 22.95 | 23.05 | 20.77 | 20.90 | 22,841,146 | -2.11(-9.15%) |
Oct 23, 2018 | 22.32 | 23.33 | 21.75 | 23.00 | 21,161,704 | -0.40(-1.71%) |
Oct 22, 2018 | 23.89 | 23.99 | 23.23 | 23.40 | 13,731,102 | -0.30(-1.25%) |
Oct 19, 2018 | 23.95 | 24.49 | 23.51 | 23.70 | 13,002,129 | -0.07(-0.29%) |
Oct 18, 2018 | 24.56 | 24.72 | 23.37 | 23.77 | 17,403,550 | -1.07(-4.30%) |
Oct 17, 2018 | 24.84 | 25.02 | 24.07 | 24.83 | 13,917,551 | +0.05(+0.22%) |
Oct 16, 2018 | 23.87 | 24.95 | 23.74 | 24.78 | 13,020,844 | +1.46(+6.27%) |
Oct 15, 2018 | 23.60 | 23.99 | 23.28 | 23.32 | 12,308,235 | -0.40(-1.69%) |
Oct 12, 2018 | 23.93 | 24.00 | 22.81 | 23.72 | 21,370,268 | +0.92(+4.04%) |
Oct 11, 2018 | 24.08 | 24.53 | 22.29 | 22.80 | 36,264,924 | -1.58(-6.48%) |
Oct 10, 2018 | 26.79 | 26.80 | 24.28 | 24.38 | 20,594,648 | -2.60(-9.63%) |
Oct 09, 2018 | 26.97 | 27.38 | 26.78 | 26.97 | 8,912,023 | -0.11(-0.40%) |
Oct 08, 2018 | 26.87 | 27.20 | 26.43 | 27.08 | 10,329,265 | -0.04(-0.16%) |
Oct 05, 2018 | 27.62 | 27.79 | 26.63 | 27.12 | 11,443,925 | -0.44(-1.59%) |
Oct 04, 2018 | 28.08 | 28.08 | 27.04 | 27.56 | 12,023,598 | -0.68(-2.40%) |
Oct 03, 2018 | 28.51 | 28.67 | 28.12 | 28.24 | 5,576,763 | +0.04(+0.14%) |
Oct 02, 2018 | 28.21 | 28.43 | 28.08 | 28.20 | 4,454,179 | -0.03(-0.10%) |
Oct 01, 2018 | 28.35 | 28.59 | 28.03 | 28.23 | 7,090,359 | +0.32(+1.13%) |
Sep 28, 2018 | 27.76 | 28.11 | 27.74 | 27.91 | 5,309,177 | -0.03(-0.10%) |
Sep 27, 2018 | 27.87 | 28.30 | 27.79 | 27.94 | 4,631,905 | +0.22(+0.81%) |
Sep 26, 2018 | 28.02 | 28.42 | 27.60 | 27.72 | 5,833,895 | -0.26(-0.93%) |
Sep 25, 2018 | 28.22 | 28.25 | 27.92 | 27.98 | 3,553,976 | -0.11(-0.40%) |
Sep 24, 2018 | 28.17 | 28.21 | 27.88 | 28.09 | 4,525,629 | -0.26(-0.93%) |
Sep 21, 2018 | 28.67 | 28.71 | 28.31 | 28.35 | 5,900,855 | -0.08(-0.27%) |
Sep 20, 2018 | 28.15 | 28.54 | 28.14 | 28.43 | 5,515,744 | +0.65(+2.33%) |
Sep 19, 2018 | 27.71 | 27.91 | 27.67 | 27.78 | 3,457,803 | +0.09(+0.33%) |
Sep 18, 2018 | 27.31 | 27.88 | 27.31 | 27.69 | 4,772,778 | +0.44(+1.61%) |
Sep 17, 2018 | 27.67 | 27.69 | 27.17 | 27.25 | 5,022,025 | -0.46(-1.67%) |
Sep 14, 2018 | 27.77 | 27.81 | 27.45 | 27.72 | 5,602,969 | +0.03(+0.11%) |
Sep 13, 2018 | 27.56 | 27.75 | 27.46 | 27.69 | 5,834,848 | +0.45(+1.65%) |
Sep 12, 2018 | 27.21 | 27.41 | 26.98 | 27.24 | 6,287,405 | +0.00(+0.02%) |
Sep 11, 2018 | 26.74 | 27.35 | 26.63 | 27.23 | 4,576,173 | +0.28(+1.05%) |
Sep 10, 2018 | 27.13 | 27.20 | 26.88 | 26.95 | 4,358,014 | +0.15(+0.56%) |
Sep 07, 2018 | 26.64 | 27.12 | 26.56 | 26.80 | 6,062,013 | -0.18(-0.65%) |
Sep 06, 2018 | 27.25 | 27.35 | 26.64 | 26.98 | 6,745,918 | -0.26(-0.97%) |
Sep 05, 2018 | 27.34 | 27.40 | 26.91 | 27.24 | 5,603,499 | -0.22(-0.82%) |
Sep 04, 2018 | 27.45 | 27.57 | 27.13 | 27.46 | 5,144,499 | -0.12(-0.44%) |
Aug 31, 2018 | 27.58 | 27.58 | 27.58 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 27.78 | 27.92 | 27.42 | 27.59 | 7,296,681 | -0.36(-1.29%) |
Aug 29, 2018 | 27.58 | 28.04 | 27.52 | 27.95 | 6,747,252 | +0.45(+1.63%) |
Aug 28, 2018 | 27.64 | 27.67 | 27.38 | 27.51 | 5,193,186 | +0.04(+0.14%) |
Aug 27, 2018 | 27.23 | 27.52 | 27.18 | 27.47 | 5,819,779 | +0.62(+2.32%) |
Aug 24, 2018 | 26.56 | 26.90 | 26.54 | 26.84 | 5,141,050 | +0.48(+1.81%) |
Aug 23, 2018 | 26.42 | 26.70 | 26.28 | 26.37 | 5,353,989 | -0.15(-0.57%) |
Aug 22, 2018 | 26.43 | 26.66 | 26.34 | 26.52 | 3,774,153 | -0.01(-0.06%) |
Aug 21, 2018 | 26.52 | 26.82 | 26.48 | 26.53 | 6,083,834 | +0.15(+0.55%) |
Aug 20, 2018 | 26.34 | 26.45 | 26.20 | 26.39 | 4,049,371 | +0.20(+0.76%) |
Aug 17, 2018 | 25.85 | 26.34 | 25.75 | 26.19 | 7,249,657 | +0.25(+0.98%) |
Aug 16, 2018 | 25.76 | 26.21 | 25.76 | 25.93 | 6,174,141 | +0.57(+2.27%) |
Aug 15, 2018 | 25.50 | 25.54 | 24.89 | 25.36 | 9,739,222 | -0.57(-2.20%) |
Aug 14, 2018 | 25.67 | 25.99 | 25.54 | 25.93 | 5,144,413 | +0.48(+1.88%) |
Aug 13, 2018 | 25.81 | 26.00 | 25.34 | 25.45 | 7,398,748 | -0.27(-1.06%) |
Aug 10, 2018 | 25.79 | 25.98 | 25.51 | 25.72 | 7,103,280 | -0.53(-2.02%) |
Aug 09, 2018 | 26.40 | 26.52 | 26.22 | 26.25 | 3,326,318 | -0.10(-0.39%) |
Aug 08, 2018 | 26.37 | 26.50 | 26.24 | 26.36 | 3,799,941 | -0.06(-0.22%) |
Aug 07, 2018 | 26.37 | 26.54 | 26.34 | 26.42 | 4,758,011 | +0.23(+0.89%) |
Aug 06, 2018 | 25.89 | 26.26 | 25.78 | 26.18 | 4,555,547 | +0.28(+1.09%) |
Aug 03, 2018 | 25.60 | 25.90 | 25.55 | 25.90 | 5,656,141 | +0.35(+1.35%) |
Aug 02, 2018 | 24.77 | 25.61 | 24.70 | 25.55 | 5,613,901 | +0.37(+1.47%) |