Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.81 | 22.54 | 21.61 | 22.15 | 1,960,226 | +0.49(+2.26%) |
Oct 30, 2018 | 20.59 | 21.78 | 20.50 | 21.66 | 1,226,353 | +0.92(+4.44%) |
Oct 29, 2018 | 21.13 | 21.68 | 20.33 | 20.74 | 810,395 | -0.31(-1.47%) |
Oct 26, 2018 | 21.46 | 21.85 | 20.99 | 21.05 | 834,400 | -0.70(-3.22%) |
Oct 25, 2018 | 21.54 | 22.46 | 21.49 | 21.75 | 875,113 | +0.14(+0.65%) |
Oct 24, 2018 | 22.42 | 23.19 | 21.55 | 21.61 | 1,502,131 | -0.92(-4.08%) |
Oct 23, 2018 | 22.12 | 22.55 | 21.18 | 22.53 | 2,467,502 | +0.01(+0.04%) |
Oct 22, 2018 | 22.81 | 23.28 | 22.49 | 22.52 | 953,189 | -0.28(-1.23%) |
Oct 19, 2018 | 23.23 | 23.85 | 22.30 | 22.80 | 1,311,200 | -0.55(-2.36%) |
Oct 18, 2018 | 23.75 | 24.00 | 23.04 | 23.35 | 1,457,033 | -0.63(-2.63%) |
Oct 17, 2018 | 23.40 | 24.10 | 23.25 | 23.98 | 905,993 | +0.38(+1.61%) |
Oct 16, 2018 | 24.19 | 24.49 | 23.32 | 23.60 | 1,972,083 | -0.50(-2.07%) |
Oct 15, 2018 | 23.79 | 24.48 | 23.79 | 24.10 | 783,521 | +0.12(+0.50%) |
Oct 12, 2018 | 24.27 | 24.45 | 23.38 | 23.98 | 1,620,200 | +0.06(+0.25%) |
Oct 11, 2018 | 24.25 | 24.75 | 23.86 | 23.92 | 2,228,106 | +0.00(+0.00%) |
Oct 10, 2018 | 25.17 | 25.50 | 23.82 | 23.92 | 2,444,383 | -1.49(-5.86%) |
Oct 09, 2018 | 24.92 | 25.52 | 24.86 | 25.41 | 1,506,188 | +0.52(+2.09%) |
Oct 08, 2018 | 25.03 | 25.70 | 24.54 | 24.89 | 1,447,416 | -0.09(-0.36%) |
Oct 05, 2018 | 25.81 | 26.32 | 24.85 | 24.98 | 2,973,300 | -0.91(-3.51%) |
Oct 04, 2018 | 26.39 | 26.88 | 25.45 | 25.89 | 2,297,296 | -0.70(-2.63%) |
Oct 03, 2018 | 26.45 | 26.95 | 25.60 | 26.59 | 1,855,238 | +0.17(+0.64%) |
Oct 02, 2018 | 27.35 | 27.46 | 26.06 | 26.42 | 2,475,817 | -0.77(-2.83%) |
Oct 01, 2018 | 26.90 | 27.67 | 26.72 | 27.19 | 6,722,637 | +0.41(+1.53%) |
Sep 28, 2018 | 26.02 | 26.95 | 26.02 | 26.78 | 2,870,200 | +0.67(+2.57%) |
Sep 27, 2018 | 25.99 | 27.36 | 25.80 | 26.11 | 15,799,081 | -0.32(-1.21%) |
Sep 26, 2018 | 27.74 | 27.93 | 26.20 | 26.43 | 2,699,322 | -1.63(-5.81%) |
Sep 25, 2018 | 27.93 | 28.29 | 27.01 | 28.06 | 1,795,258 | -0.40(-1.41%) |
Sep 24, 2018 | 29.06 | 29.27 | 27.95 | 28.46 | 1,148,593 | -0.69(-2.37%) |
Sep 21, 2018 | 29.06 | 29.36 | 28.49 | 29.15 | 7,323,000 | +0.24(+0.83%) |
Sep 20, 2018 | 28.08 | 29.56 | 28.08 | 28.91 | 1,187,949 | +0.85(+3.03%) |
Sep 19, 2018 | 27.66 | 28.47 | 27.60 | 28.06 | 786,191 | +0.31(+1.12%) |
Sep 18, 2018 | 27.57 | 28.74 | 27.12 | 27.75 | 1,335,924 | -0.12(-0.43%) |
Sep 17, 2018 | 28.54 | 29.21 | 27.80 | 27.87 | 1,038,940 | -0.67(-2.35%) |
Sep 14, 2018 | 28.90 | 29.20 | 28.43 | 28.54 | 1,051,400 | -0.47(-1.62%) |
Sep 13, 2018 | 30.29 | 30.47 | 28.91 | 29.01 | 1,050,539 | -1.26(-4.16%) |
Sep 12, 2018 | 30.40 | 30.86 | 30.09 | 30.27 | 913,724 | -0.14(-0.46%) |
Sep 11, 2018 | 31.08 | 31.29 | 30.38 | 30.41 | 1,080,444 | -0.75(-2.41%) |
Sep 10, 2018 | 30.65 | 31.74 | 29.42 | 31.16 | 1,410,690 | +0.50(+1.63%) |
Sep 07, 2018 | 31.35 | 32.92 | 29.80 | 30.66 | 1,751,500 | -0.79(-2.51%) |
Sep 06, 2018 | 30.51 | 31.49 | 30.30 | 31.45 | 1,568,049 | +1.15(+3.80%) |
Sep 05, 2018 | 30.10 | 30.77 | 29.51 | 30.30 | 1,336,724 | +0.15(+0.50%) |
Sep 04, 2018 | 29.51 | 30.99 | 29.45 | 30.15 | 2,191,900 | +0.65(+2.20%) |
Aug 31, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.45(-1.50%) | |
Aug 30, 2018 | 28.81 | 30.00 | 28.30 | 29.95 | 1,162,374 | +0.94(+3.24%) |
Aug 29, 2018 | 26.84 | 29.07 | 26.66 | 29.01 | 2,391,418 | +2.13(+7.92%) |
Aug 28, 2018 | 27.53 | 27.92 | 25.01 | 26.88 | 3,003,327 | -0.24(-0.88%) |
Aug 27, 2018 | 29.51 | 29.90 | 27.01 | 27.12 | 3,219,121 | -1.91(-6.58%) |
Aug 24, 2018 | 28.42 | 29.41 | 28.42 | 29.03 | 1,242,600 | +0.86(+3.05%) |
Aug 23, 2018 | 26.86 | 28.27 | 26.72 | 28.17 | 1,604,832 | +1.38(+5.15%) |
Aug 22, 2018 | 26.56 | 27.10 | 26.16 | 26.79 | 585,150 | +0.36(+1.36%) |
Aug 21, 2018 | 26.54 | 27.30 | 26.18 | 26.43 | 1,088,852 | +0.07(+0.27%) |
Aug 20, 2018 | 25.85 | 26.85 | 25.85 | 26.36 | 639,100 | +0.65(+2.53%) |
Aug 17, 2018 | 25.22 | 25.99 | 25.16 | 25.71 | 321,000 | +0.61(+2.43%) |
Aug 16, 2018 | 25.10 | 25.83 | 24.91 | 25.10 | 672,988 | +0.32(+1.29%) |
Aug 15, 2018 | 24.57 | 25.48 | 24.32 | 24.78 | 541,447 | -0.01(-0.04%) |
Aug 14, 2018 | 24.62 | 24.91 | 24.34 | 24.79 | 646,237 | +0.20(+0.81%) |
Aug 13, 2018 | 25.15 | 25.31 | 24.30 | 24.59 | 393,064 | -0.63(-2.50%) |
Aug 10, 2018 | 25.22 | 25.40 | 24.59 | 25.22 | 367,700 | -0.03(-0.12%) |
Aug 09, 2018 | 26.14 | 26.26 | 25.10 | 25.25 | 501,697 | -0.75(-2.88%) |
Aug 08, 2018 | 25.53 | 26.18 | 25.31 | 26.00 | 566,237 | +0.47(+1.84%) |
Aug 07, 2018 | 25.97 | 26.49 | 25.50 | 25.53 | 337,100 | -0.29(-1.12%) |
Aug 06, 2018 | 25.50 | 26.75 | 25.35 | 25.82 | 510,067 | +0.31(+1.22%) |
Aug 03, 2018 | 25.98 | 26.00 | 25.05 | 25.51 | 283,300 | -0.33(-1.28%) |
Aug 02, 2018 | 24.84 | 26.25 | 24.64 | 25.84 | 625,402 | +0.85(+3.40%) |