Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.69 | 26.99 | 25.57 | 26.43 | 15,028,760 | -0.29(-1.10%) |
Oct 30, 2018 | 25.19 | 26.82 | 25.07 | 26.73 | 20,858,668 | +1.65(+6.59%) |
Oct 29, 2018 | 24.55 | 25.58 | 23.93 | 25.07 | 13,428,204 | +0.58(+2.36%) |
Oct 26, 2018 | 24.67 | 24.86 | 24.14 | 24.50 | 9,783,553 | -0.37(-1.50%) |
Oct 25, 2018 | 24.88 | 25.13 | 24.64 | 24.87 | 6,498,329 | +0.04(+0.18%) |
Oct 24, 2018 | 25.17 | 25.50 | 24.75 | 24.83 | 8,658,409 | -0.43(-1.69%) |
Oct 23, 2018 | 24.61 | 25.30 | 24.43 | 25.25 | 9,270,903 | +0.40(+1.61%) |
Oct 22, 2018 | 24.48 | 25.05 | 24.45 | 24.85 | 8,846,004 | +0.37(+1.52%) |
Oct 19, 2018 | 24.50 | 24.53 | 24.21 | 24.48 | 6,823,538 | +0.18(+0.73%) |
Oct 18, 2018 | 24.26 | 24.71 | 24.17 | 24.30 | 7,256,279 | +0.06(+0.26%) |
Oct 17, 2018 | 24.15 | 24.50 | 23.91 | 24.24 | 8,348,316 | +0.08(+0.33%) |
Oct 16, 2018 | 24.37 | 24.44 | 23.95 | 24.16 | 7,372,601 | -0.27(-1.09%) |
Oct 15, 2018 | 23.76 | 24.57 | 23.76 | 24.43 | 7,593,283 | +0.52(+2.15%) |
Oct 12, 2018 | 24.04 | 24.17 | 23.65 | 23.91 | 12,128,620 | +0.16(+0.67%) |
Oct 11, 2018 | 24.59 | 24.66 | 23.74 | 23.75 | 11,693,021 | -0.88(-3.57%) |
Oct 10, 2018 | 24.80 | 25.24 | 24.58 | 24.63 | 11,314,263 | -0.17(-0.68%) |
Oct 09, 2018 | 25.45 | 25.49 | 24.37 | 24.80 | 16,836,852 | -1.27(-4.87%) |
Oct 08, 2018 | 25.86 | 26.14 | 25.84 | 26.07 | 4,681,896 | +0.25(+0.96%) |
Oct 05, 2018 | 25.40 | 26.15 | 25.25 | 25.82 | 8,893,668 | +0.26(+1.01%) |
Oct 04, 2018 | 26.03 | 26.10 | 25.46 | 25.56 | 9,448,790 | -0.53(-2.04%) |
Oct 03, 2018 | 25.91 | 26.30 | 25.84 | 26.10 | 11,200,554 | +0.27(+1.03%) |
Oct 02, 2018 | 25.67 | 25.88 | 25.44 | 25.83 | 9,736,940 | +0.29(+1.15%) |
Oct 01, 2018 | 25.89 | 25.99 | 25.53 | 25.54 | 8,660,954 | -0.32(-1.24%) |
Sep 28, 2018 | 25.76 | 26.00 | 25.72 | 25.86 | 8,880,721 | +0.10(+0.38%) |
Sep 27, 2018 | 25.70 | 26.04 | 25.38 | 25.76 | 10,744,203 | -0.35(-1.33%) |
Sep 26, 2018 | 26.08 | 26.34 | 26.07 | 26.10 | 7,644,707 | +0.12(+0.44%) |
Sep 25, 2018 | 26.20 | 26.53 | 25.86 | 25.99 | 11,075,776 | -0.31(-1.18%) |
Sep 24, 2018 | 26.46 | 26.95 | 26.16 | 26.30 | 11,796,259 | -0.30(-1.14%) |
Sep 21, 2018 | 26.14 | 26.64 | 26.02 | 26.60 | 18,875,486 | +0.68(+2.64%) |
Sep 20, 2018 | 25.74 | 25.95 | 25.36 | 25.92 | 10,163,264 | +0.27(+1.04%) |
Sep 19, 2018 | 26.08 | 26.32 | 25.20 | 25.65 | 11,448,260 | -0.36(-1.40%) |
Sep 18, 2018 | 25.71 | 26.14 | 25.60 | 26.02 | 11,750,467 | +0.40(+1.56%) |
Sep 17, 2018 | 24.65 | 25.74 | 24.46 | 25.62 | 18,857,970 | +0.92(+3.74%) |
Sep 14, 2018 | 25.40 | 25.41 | 24.66 | 24.69 | 21,087,026 | -0.69(-2.73%) |
Sep 13, 2018 | 25.41 | 25.92 | 25.14 | 25.38 | 36,532,956 | -2.80(-9.93%) |
Sep 12, 2018 | 27.98 | 28.27 | 27.61 | 28.18 | 13,331,050 | +0.30(+1.08%) |
Sep 11, 2018 | 28.27 | 28.49 | 27.86 | 27.88 | 16,178,451 | -0.32(-1.13%) |
Sep 10, 2018 | 28.53 | 28.56 | 28.09 | 28.20 | 11,948,097 | -0.55(-1.92%) |
Sep 07, 2018 | 28.91 | 29.07 | 28.72 | 28.75 | 7,304,620 | -0.17(-0.58%) |
Sep 06, 2018 | 28.48 | 29.08 | 28.47 | 28.92 | 9,462,812 | +0.53(+1.88%) |
Sep 05, 2018 | 28.24 | 28.50 | 28.06 | 28.39 | 7,747,040 | +0.05(+0.19%) |
Sep 04, 2018 | 28.01 | 28.37 | 28.01 | 28.33 | 9,878,811 | +0.36(+1.27%) |
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.41(+1.48%) | |
Aug 30, 2018 | 27.32 | 28.15 | 27.29 | 27.57 | 7,327,044 | +0.32(+1.17%) |
Aug 29, 2018 | 27.67 | 27.85 | 27.23 | 27.25 | 7,753,368 | -0.38(-1.38%) |
Aug 28, 2018 | 27.73 | 27.84 | 27.37 | 27.63 | 6,473,558 | -0.07(-0.26%) |
Aug 27, 2018 | 27.80 | 27.88 | 27.45 | 27.70 | 7,525,346 | -0.01(-0.03%) |
Aug 24, 2018 | 28.67 | 28.69 | 27.70 | 27.71 | 9,554,214 | -0.99(-3.44%) |
Aug 23, 2018 | 28.07 | 28.78 | 27.99 | 28.70 | 13,157,883 | +0.51(+1.80%) |
Aug 22, 2018 | 27.93 | 28.41 | 27.85 | 28.19 | 14,961,724 | +0.34(+1.21%) |
Aug 21, 2018 | 27.98 | 28.04 | 27.56 | 27.85 | 5,755,011 | -0.04(-0.13%) |
Aug 20, 2018 | 27.97 | 28.07 | 27.80 | 27.89 | 6,689,027 | +0.04(+0.16%) |
Aug 17, 2018 | 27.02 | 28.16 | 26.83 | 27.85 | 12,366,290 | +0.73(+2.69%) |
Aug 16, 2018 | 26.88 | 27.19 | 26.57 | 27.12 | 11,778,604 | +0.42(+1.56%) |
Aug 15, 2018 | 26.89 | 27.00 | 26.46 | 26.70 | 8,543,252 | -0.35(-1.28%) |
Aug 14, 2018 | 26.61 | 27.42 | 26.56 | 27.05 | 12,147,972 | +0.62(+2.35%) |
Aug 13, 2018 | 26.72 | 26.83 | 26.32 | 26.42 | 5,738,049 | -0.22(-0.83%) |
Aug 10, 2018 | 26.26 | 26.79 | 26.18 | 26.65 | 7,195,450 | +0.28(+1.07%) |
Aug 09, 2018 | 27.05 | 27.05 | 26.34 | 26.36 | 7,587,260 | -0.70(-2.58%) |
Aug 08, 2018 | 26.49 | 27.10 | 26.43 | 27.06 | 7,806,767 | +0.54(+2.03%) |
Aug 07, 2018 | 26.64 | 26.86 | 26.43 | 26.52 | 8,341,386 | +0.08(+0.30%) |
Aug 06, 2018 | 26.47 | 26.70 | 26.39 | 26.44 | 6,719,576 | -0.02(-0.07%) |
Aug 03, 2018 | 26.30 | 26.68 | 26.26 | 26.46 | 8,294,715 | +0.17(+0.64%) |
Aug 02, 2018 | 25.30 | 26.33 | 25.30 | 26.29 | 10,927,589 | +0.93(+3.66%) |