Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.38 | 24.72 | 23.99 | 24.05 | 7,345,524 | +0.08(+0.32%) |
Oct 30, 2018 | 23.33 | 24.17 | 23.19 | 23.97 | 7,819,165 | +0.50(+2.14%) |
Oct 29, 2018 | 24.97 | 24.99 | 23.06 | 23.47 | 10,916,991 | -1.36(-5.49%) |
Oct 26, 2018 | 25.34 | 25.55 | 24.50 | 24.83 | 10,159,581 | -0.92(-3.57%) |
Oct 25, 2018 | 25.65 | 26.15 | 25.32 | 25.75 | 6,607,586 | +0.47(+1.88%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.20 | 25.28 | 7,896,198 | -1.81(-6.68%) |
Oct 23, 2018 | 27.49 | 27.55 | 26.78 | 27.09 | 6,596,431 | -0.98(-3.48%) |
Oct 22, 2018 | 28.18 | 28.42 | 27.95 | 28.06 | 6,177,083 | -0.21(-0.75%) |
Oct 19, 2018 | 29.70 | 29.70 | 28.19 | 28.28 | 10,794,361 | -1.43(-4.82%) |
Oct 18, 2018 | 29.94 | 30.20 | 29.43 | 29.71 | 3,649,236 | -0.68(-2.23%) |
Oct 17, 2018 | 30.64 | 30.70 | 30.03 | 30.39 | 2,452,134 | -0.39(-1.26%) |
Oct 16, 2018 | 30.98 | 30.98 | 30.49 | 30.77 | 4,006,717 | -0.10(-0.31%) |
Oct 15, 2018 | 30.75 | 31.12 | 30.43 | 30.87 | 3,546,790 | +0.28(+0.92%) |
Oct 12, 2018 | 30.58 | 30.94 | 29.97 | 30.59 | 5,105,314 | +0.61(+2.03%) |
Oct 11, 2018 | 30.06 | 30.58 | 29.69 | 29.98 | 3,958,169 | -0.27(-0.90%) |
Oct 10, 2018 | 31.33 | 31.49 | 30.21 | 30.25 | 3,820,204 | -1.22(-3.87%) |
Oct 09, 2018 | 30.98 | 31.67 | 30.81 | 31.47 | 2,573,592 | +0.54(+1.75%) |
Oct 08, 2018 | 30.40 | 31.00 | 30.23 | 30.93 | 3,325,891 | +0.26(+0.85%) |
Oct 05, 2018 | 30.45 | 30.99 | 30.36 | 30.67 | 4,666,558 | +0.28(+0.92%) |
Oct 04, 2018 | 30.44 | 30.96 | 30.15 | 30.39 | 2,549,973 | -0.32(-1.04%) |
Oct 03, 2018 | 30.33 | 30.87 | 30.08 | 30.71 | 4,028,743 | +0.40(+1.31%) |
Oct 02, 2018 | 30.78 | 30.78 | 30.22 | 30.31 | 3,466,705 | -0.43(-1.39%) |
Oct 01, 2018 | 30.33 | 31.16 | 30.27 | 30.74 | 4,484,977 | +0.55(+1.83%) |
Sep 28, 2018 | 30.21 | 30.88 | 29.98 | 30.18 | 3,971,018 | -0.15(-0.51%) |
Sep 27, 2018 | 30.41 | 30.50 | 30.03 | 30.34 | 2,933,506 | +0.24(+0.80%) |
Sep 26, 2018 | 29.95 | 30.46 | 29.80 | 30.10 | 3,778,769 | -0.07(-0.22%) |
Sep 25, 2018 | 30.14 | 30.41 | 29.74 | 30.16 | 3,901,004 | +0.25(+0.84%) |
Sep 24, 2018 | 29.96 | 30.24 | 29.23 | 29.91 | 3,831,603 | +0.43(+1.44%) |
Sep 21, 2018 | 29.32 | 29.63 | 29.09 | 29.49 | 5,961,125 | +0.19(+0.66%) |
Sep 20, 2018 | 29.91 | 29.96 | 28.95 | 29.29 | 4,772,584 | -0.49(-1.66%) |
Sep 19, 2018 | 29.13 | 30.01 | 29.07 | 29.79 | 4,289,281 | +0.45(+1.55%) |
Sep 18, 2018 | 29.05 | 29.50 | 29.03 | 29.33 | 4,646,191 | +0.56(+1.95%) |
Sep 17, 2018 | 28.59 | 29.00 | 28.47 | 28.77 | 3,903,723 | +0.34(+1.19%) |
Sep 14, 2018 | 28.23 | 28.64 | 28.23 | 28.43 | 3,132,153 | +0.21(+0.75%) |
Sep 13, 2018 | 28.23 | 28.36 | 27.78 | 28.22 | 2,553,464 | -0.10(-0.34%) |
Sep 12, 2018 | 28.79 | 28.84 | 28.01 | 28.32 | 4,622,048 | -0.09(-0.31%) |
Sep 11, 2018 | 27.89 | 28.65 | 27.89 | 28.40 | 3,709,174 | +0.45(+1.63%) |
Sep 10, 2018 | 28.29 | 28.37 | 27.91 | 27.95 | 2,716,582 | -0.19(-0.69%) |
Sep 07, 2018 | 28.19 | 28.34 | 27.65 | 28.14 | 3,311,127 | -0.25(-0.89%) |
Sep 06, 2018 | 28.68 | 29.12 | 28.36 | 28.39 | 4,861,667 | -0.47(-1.64%) |
Sep 05, 2018 | 27.96 | 29.06 | 27.77 | 28.87 | 6,176,151 | +0.67(+2.37%) |
Sep 04, 2018 | 28.84 | 28.95 | 27.99 | 28.20 | 3,066,280 | -0.56(-1.95%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 29.28 | 29.52 | 28.51 | 28.93 | 4,747,046 | -0.37(-1.26%) |
Aug 29, 2018 | 29.43 | 29.78 | 28.85 | 29.29 | 5,989,090 | +0.05(+0.17%) |
Aug 28, 2018 | 29.31 | 29.55 | 28.97 | 29.25 | 5,890,753 | -0.14(-0.46%) |
Aug 27, 2018 | 28.63 | 29.44 | 28.63 | 29.38 | 5,287,470 | +0.81(+2.85%) |
Aug 24, 2018 | 29.03 | 29.22 | 28.53 | 28.57 | 2,521,037 | -0.03(-0.10%) |
Aug 23, 2018 | 28.67 | 28.81 | 28.30 | 28.60 | 4,562,092 | -0.30(-1.04%) |
Aug 22, 2018 | 28.13 | 29.20 | 28.13 | 28.90 | 6,228,107 | +1.09(+3.93%) |
Aug 21, 2018 | 28.19 | 28.35 | 27.77 | 27.80 | 5,092,417 | -0.08(-0.28%) |
Aug 20, 2018 | 27.74 | 27.93 | 27.54 | 27.88 | 2,812,558 | +0.04(+0.14%) |
Aug 17, 2018 | 28.42 | 28.50 | 27.70 | 27.84 | 4,158,569 | -0.45(-1.57%) |
Aug 16, 2018 | 28.23 | 28.85 | 28.02 | 28.29 | 4,287,809 | +0.29(+1.04%) |
Aug 15, 2018 | 28.87 | 28.99 | 27.72 | 28.00 | 6,146,031 | -1.33(-4.52%) |
Aug 14, 2018 | 29.66 | 29.88 | 29.14 | 29.32 | 6,014,278 | +0.05(+0.17%) |
Aug 13, 2018 | 29.49 | 29.85 | 29.14 | 29.27 | 5,015,582 | -0.32(-1.08%) |
Aug 10, 2018 | 29.62 | 29.68 | 29.29 | 29.59 | 5,725,937 | -0.05(-0.16%) |
Aug 09, 2018 | 29.84 | 30.00 | 29.56 | 29.64 | 4,937,016 | -0.15(-0.49%) |
Aug 08, 2018 | 29.80 | 30.08 | 29.44 | 29.79 | 5,506,870 | -0.44(-1.44%) |
Aug 07, 2018 | 31.50 | 31.50 | 30.17 | 30.22 | 11,203,129 | -1.11(-3.55%) |
Aug 06, 2018 | 31.49 | 31.74 | 30.60 | 31.34 | 7,846,941 | -0.49(-1.55%) |
Aug 03, 2018 | 31.95 | 32.42 | 31.09 | 31.83 | 16,569,589 | -2.74(-7.92%) |
Aug 02, 2018 | 33.72 | 34.72 | 33.53 | 34.57 | 5,025,698 | +0.67(+1.96%) |