Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.51 | 25.72 | 25.00 | 25.71 | 10,438,359 | -0.07(-0.26%) |
Oct 30, 2018 | 25.51 | 26.01 | 25.34 | 25.78 | 7,855,115 | +0.20(+0.78%) |
Oct 29, 2018 | 25.04 | 26.11 | 24.70 | 25.58 | 7,715,694 | +0.63(+2.53%) |
Oct 26, 2018 | 24.82 | 25.77 | 24.71 | 24.95 | 11,172,864 | +0.33(+1.35%) |
Oct 25, 2018 | 25.95 | 26.39 | 24.17 | 24.62 | 16,421,673 | -1.80(-6.80%) |
Oct 24, 2018 | 26.83 | 27.04 | 26.28 | 26.41 | 8,166,176 | -0.54(-2.01%) |
Oct 23, 2018 | 27.21 | 27.27 | 26.42 | 26.95 | 11,078,009 | +0.37(+1.38%) |
Oct 22, 2018 | 26.69 | 26.90 | 26.14 | 26.59 | 7,496,204 | -0.18(-0.68%) |
Oct 19, 2018 | 26.99 | 27.19 | 26.66 | 26.77 | 7,133,639 | -0.15(-0.56%) |
Oct 18, 2018 | 26.58 | 27.33 | 26.39 | 26.92 | 7,422,028 | +0.22(+0.81%) |
Oct 17, 2018 | 26.79 | 27.21 | 25.78 | 26.70 | 6,410,465 | -0.15(-0.56%) |
Oct 16, 2018 | 27.31 | 27.39 | 26.59 | 26.85 | 5,690,979 | -0.31(-1.13%) |
Oct 15, 2018 | 27.08 | 27.65 | 27.02 | 27.16 | 8,270,909 | +0.52(+1.94%) |
Oct 12, 2018 | 26.94 | 27.06 | 26.09 | 26.64 | 10,866,225 | -0.57(-2.08%) |
Oct 11, 2018 | 25.92 | 27.36 | 25.70 | 27.21 | 14,920,274 | +1.80(+7.07%) |
Oct 10, 2018 | 25.42 | 25.65 | 24.96 | 25.41 | 8,112,412 | +0.37(+1.49%) |
Oct 09, 2018 | 25.32 | 25.40 | 24.90 | 25.04 | 4,868,710 | -0.34(-1.34%) |
Oct 08, 2018 | 24.96 | 25.41 | 24.75 | 25.38 | 6,159,580 | -0.05(-0.20%) |
Oct 05, 2018 | 25.36 | 25.57 | 25.32 | 25.43 | 6,214,562 | +0.17(+0.69%) |
Oct 04, 2018 | 25.41 | 25.52 | 25.04 | 25.26 | 5,207,433 | -0.09(-0.36%) |
Oct 03, 2018 | 26.04 | 26.27 | 25.34 | 25.35 | 6,530,089 | -0.57(-2.21%) |
Oct 02, 2018 | 25.46 | 26.05 | 25.38 | 25.92 | 8,930,647 | +0.68(+2.70%) |
Oct 01, 2018 | 25.11 | 25.36 | 24.96 | 25.24 | 4,133,421 | +0.12(+0.50%) |
Sep 28, 2018 | 25.14 | 25.41 | 25.02 | 25.11 | 5,657,079 | +0.18(+0.73%) |
Sep 27, 2018 | 24.61 | 25.21 | 24.37 | 24.93 | 8,681,994 | +0.09(+0.37%) |
Sep 26, 2018 | 25.87 | 25.87 | 24.81 | 24.84 | 10,427,940 | -1.15(-4.42%) |
Sep 25, 2018 | 25.98 | 26.39 | 25.80 | 25.99 | 7,356,851 | +0.13(+0.51%) |
Sep 24, 2018 | 26.35 | 26.69 | 25.83 | 25.85 | 10,132,469 | -0.39(-1.49%) |
Sep 21, 2018 | 25.95 | 26.42 | 25.85 | 26.25 | 13,943,563 | +0.05(+0.19%) |
Sep 20, 2018 | 26.49 | 26.56 | 25.98 | 26.20 | 6,602,789 | -0.02(-0.06%) |
Sep 19, 2018 | 25.95 | 26.40 | 25.80 | 26.21 | 6,917,403 | +0.56(+2.17%) |
Sep 18, 2018 | 25.62 | 25.85 | 25.41 | 25.65 | 4,800,483 | +0.17(+0.69%) |
Sep 17, 2018 | 25.39 | 25.60 | 25.20 | 25.48 | 5,671,468 | +0.22(+0.86%) |
Sep 14, 2018 | 25.05 | 25.60 | 25.05 | 25.26 | 6,757,855 | +0.13(+0.53%) |
Sep 13, 2018 | 25.41 | 25.70 | 24.74 | 25.13 | 6,332,221 | +0.05(+0.20%) |
Sep 12, 2018 | 24.42 | 25.31 | 24.38 | 25.08 | 7,962,114 | +0.56(+2.27%) |
Sep 11, 2018 | 24.42 | 24.69 | 24.13 | 24.52 | 6,030,254 | -0.09(-0.37%) |
Sep 10, 2018 | 24.81 | 24.94 | 24.54 | 24.61 | 5,012,352 | -0.32(-1.29%) |
Sep 07, 2018 | 24.88 | 25.10 | 24.71 | 24.94 | 5,404,354 | -0.09(-0.36%) |
Sep 06, 2018 | 25.07 | 25.23 | 24.85 | 25.03 | 6,408,465 | +0.09(+0.36%) |
Sep 05, 2018 | 25.21 | 25.22 | 24.83 | 24.94 | 7,342,979 | +0.03(+0.13%) |
Sep 04, 2018 | 25.32 | 25.36 | 24.85 | 24.90 | 8,742,454 | -0.78(-3.03%) |
Aug 31, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 26.10 | 26.11 | 25.48 | 25.70 | 7,443,632 | -0.57(-2.17%) |
Aug 29, 2018 | 26.31 | 26.40 | 26.18 | 26.27 | 5,886,249 | -0.08(-0.31%) |
Aug 28, 2018 | 26.84 | 26.89 | 26.23 | 26.35 | 5,691,261 | -0.34(-1.27%) |
Aug 27, 2018 | 26.57 | 26.89 | 26.51 | 26.69 | 5,533,329 | +0.18(+0.69%) |
Aug 24, 2018 | 26.46 | 26.91 | 26.34 | 26.51 | 6,529,083 | +0.31(+1.17%) |
Aug 23, 2018 | 26.49 | 26.54 | 26.04 | 26.20 | 9,032,897 | -0.55(-2.04%) |
Aug 22, 2018 | 26.67 | 26.87 | 26.57 | 26.75 | 5,994,973 | +0.31(+1.16%) |
Aug 21, 2018 | 26.48 | 26.51 | 26.16 | 26.44 | 5,492,288 | +0.05(+0.19%) |
Aug 20, 2018 | 26.72 | 26.87 | 26.21 | 26.39 | 7,478,498 | -0.14(-0.53%) |
Aug 17, 2018 | 26.27 | 26.78 | 26.03 | 26.54 | 11,352,286 | +0.38(+1.46%) |
Aug 16, 2018 | 26.46 | 26.78 | 26.11 | 26.15 | 12,311,478 | -0.17(-0.63%) |
Aug 15, 2018 | 27.70 | 27.85 | 26.14 | 26.32 | 13,356,535 | -1.77(-6.31%) |
Aug 14, 2018 | 28.79 | 28.81 | 28.03 | 28.09 | 6,138,919 | -0.59(-2.05%) |
Aug 13, 2018 | 29.27 | 29.56 | 28.54 | 28.68 | 6,544,817 | -0.79(-2.67%) |
Aug 10, 2018 | 29.43 | 29.76 | 29.29 | 29.46 | 4,274,188 | -0.09(-0.31%) |
Aug 09, 2018 | 29.97 | 30.13 | 29.53 | 29.56 | 6,524,997 | -0.37(-1.24%) |
Aug 08, 2018 | 29.96 | 30.13 | 29.80 | 29.93 | 5,324,236 | +0.07(+0.25%) |
Aug 07, 2018 | 30.21 | 30.30 | 29.78 | 29.85 | 6,121,993 | -0.12(-0.39%) |
Aug 06, 2018 | 30.04 | 30.42 | 29.90 | 29.97 | 6,040,129 | -0.21(-0.69%) |
Aug 03, 2018 | 30.14 | 30.47 | 29.96 | 30.18 | 6,171,934 | +0.19(+0.63%) |
Aug 02, 2018 | 29.94 | 30.18 | 29.81 | 29.99 | 5,492,569 | -0.17(-0.58%) |