Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.92 | 26.26 | 24.89 | 25.87 | 15,416,290 | +1.44(+5.91%) |
Oct 30, 2018 | 23.30 | 24.43 | 23.08 | 24.42 | 12,974,884 | +0.93(+3.96%) |
Oct 29, 2018 | 24.41 | 24.68 | 23.14 | 23.49 | 9,016,573 | -0.69(-2.85%) |
Oct 26, 2018 | 24.09 | 24.52 | 23.55 | 24.18 | 8,938,570 | -0.35(-1.42%) |
Oct 25, 2018 | 23.67 | 24.61 | 23.66 | 24.53 | 10,320,469 | +1.06(+4.50%) |
Oct 24, 2018 | 24.49 | 24.67 | 23.43 | 23.47 | 11,561,709 | -1.08(-4.38%) |
Oct 23, 2018 | 24.70 | 24.83 | 23.86 | 24.55 | 11,737,801 | -0.76(-2.99%) |
Oct 22, 2018 | 26.07 | 26.16 | 25.28 | 25.30 | 6,112,057 | -0.53(-2.06%) |
Oct 19, 2018 | 26.21 | 26.70 | 25.60 | 25.84 | 9,078,129 | -0.66(-2.49%) |
Oct 18, 2018 | 27.07 | 27.20 | 26.38 | 26.50 | 6,581,833 | -0.57(-2.11%) |
Oct 17, 2018 | 26.68 | 27.58 | 26.32 | 27.07 | 9,399,390 | +0.30(+1.12%) |
Oct 16, 2018 | 26.31 | 26.85 | 26.00 | 26.77 | 7,071,773 | +0.79(+3.06%) |
Oct 15, 2018 | 25.53 | 26.26 | 25.42 | 25.97 | 8,303,476 | +0.33(+1.29%) |
Oct 12, 2018 | 25.77 | 25.86 | 25.19 | 25.64 | 8,305,862 | +0.48(+1.93%) |
Oct 11, 2018 | 25.35 | 25.97 | 24.92 | 25.16 | 12,399,562 | -0.27(-1.07%) |
Oct 10, 2018 | 26.43 | 26.51 | 25.31 | 25.43 | 16,071,735 | -1.08(-4.06%) |
Oct 09, 2018 | 25.79 | 26.65 | 25.62 | 26.51 | 11,927,091 | +0.84(+3.29%) |
Oct 08, 2018 | 25.13 | 25.72 | 25.06 | 25.66 | 7,763,248 | +0.22(+0.88%) |
Oct 05, 2018 | 26.19 | 26.61 | 25.11 | 25.44 | 11,338,404 | -0.65(-2.49%) |
Oct 04, 2018 | 26.64 | 26.73 | 25.79 | 26.09 | 6,624,151 | -0.60(-2.25%) |
Oct 03, 2018 | 26.25 | 27.08 | 26.22 | 26.69 | 6,270,153 | +0.69(+2.65%) |
Oct 02, 2018 | 25.93 | 26.44 | 25.90 | 26.00 | 6,139,912 | -0.11(-0.41%) |
Oct 01, 2018 | 27.08 | 27.13 | 26.08 | 26.11 | 11,105,778 | -0.95(-3.51%) |
Sep 28, 2018 | 26.76 | 27.33 | 26.74 | 27.06 | 9,241,721 | +0.18(+0.69%) |
Sep 27, 2018 | 26.63 | 27.06 | 26.43 | 26.87 | 7,962,278 | +0.12(+0.43%) |
Sep 26, 2018 | 27.03 | 27.13 | 26.68 | 26.76 | 4,847,243 | -0.26(-0.97%) |
Sep 25, 2018 | 27.07 | 27.10 | 26.76 | 27.02 | 4,721,898 | -0.04(-0.14%) |
Sep 24, 2018 | 27.33 | 27.42 | 27.05 | 27.06 | 5,568,376 | -0.56(-2.04%) |
Sep 21, 2018 | 27.86 | 27.96 | 27.55 | 27.62 | 9,214,387 | -0.04(-0.14%) |
Sep 20, 2018 | 27.71 | 27.95 | 27.39 | 27.66 | 6,085,754 | +0.16(+0.56%) |
Sep 19, 2018 | 27.26 | 27.66 | 27.17 | 27.50 | 8,887,831 | +0.76(+2.83%) |
Sep 18, 2018 | 26.68 | 26.93 | 26.26 | 26.75 | 4,806,044 | +0.16(+0.62%) |
Sep 17, 2018 | 26.99 | 27.11 | 26.50 | 26.58 | 4,764,924 | -0.25(-0.94%) |
Sep 14, 2018 | 27.09 | 27.30 | 26.61 | 26.84 | 6,594,230 | +0.19(+0.73%) |
Sep 13, 2018 | 26.25 | 27.01 | 26.25 | 26.64 | 8,204,442 | +0.21(+0.81%) |
Sep 12, 2018 | 25.74 | 26.52 | 25.60 | 26.43 | 10,478,890 | +0.32(+1.23%) |
Sep 11, 2018 | 25.82 | 26.22 | 25.51 | 26.11 | 11,125,746 | -0.02(-0.07%) |
Sep 10, 2018 | 26.05 | 26.27 | 25.82 | 26.13 | 14,286,144 | +0.19(+0.75%) |
Sep 07, 2018 | 25.92 | 26.21 | 25.66 | 25.93 | 9,047,907 | -0.13(-0.48%) |
Sep 06, 2018 | 26.61 | 26.74 | 25.90 | 26.06 | 11,660,271 | -0.64(-2.39%) |
Sep 05, 2018 | 26.84 | 26.87 | 26.27 | 26.70 | 8,340,412 | -0.29(-1.07%) |
Sep 04, 2018 | 27.70 | 27.78 | 26.87 | 26.99 | 10,817,039 | -0.99(-3.55%) |
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.11(+0.38%) | |
Aug 30, 2018 | 28.58 | 28.60 | 27.82 | 27.87 | 5,555,488 | -0.69(-2.43%) |
Aug 29, 2018 | 28.19 | 28.96 | 27.82 | 28.57 | 10,641,954 | +0.42(+1.51%) |
Aug 28, 2018 | 28.25 | 28.36 | 27.91 | 28.14 | 3,323,095 | -0.07(-0.24%) |
Aug 27, 2018 | 27.75 | 28.53 | 27.74 | 28.21 | 8,551,991 | +0.70(+2.56%) |
Aug 24, 2018 | 27.64 | 27.81 | 27.42 | 27.51 | 4,626,932 | -0.05(-0.18%) |
Aug 23, 2018 | 27.87 | 28.01 | 27.42 | 27.56 | 5,928,326 | -0.27(-0.97%) |
Aug 22, 2018 | 28.10 | 28.17 | 27.79 | 27.83 | 4,450,654 | -0.17(-0.62%) |
Aug 21, 2018 | 27.79 | 28.10 | 27.64 | 28.00 | 8,689,288 | +0.41(+1.50%) |
Aug 20, 2018 | 27.69 | 27.79 | 27.31 | 27.58 | 7,112,457 | +0.03(+0.10%) |
Aug 17, 2018 | 27.28 | 27.66 | 27.05 | 27.56 | 8,890,925 | +0.26(+0.95%) |
Aug 16, 2018 | 27.54 | 27.91 | 27.23 | 27.30 | 5,659,933 | -0.09(-0.32%) |
Aug 15, 2018 | 27.57 | 27.62 | 27.12 | 27.38 | 8,843,732 | -0.59(-2.11%) |
Aug 14, 2018 | 28.05 | 28.09 | 27.68 | 27.97 | 5,476,591 | -0.05(-0.17%) |
Aug 13, 2018 | 27.75 | 28.25 | 27.71 | 28.02 | 7,232,347 | +0.16(+0.59%) |
Aug 10, 2018 | 27.98 | 28.02 | 27.58 | 27.86 | 8,021,238 | -0.24(-0.86%) |
Aug 09, 2018 | 28.05 | 28.46 | 28.04 | 28.10 | 6,303,087 | +0.15(+0.55%) |
Aug 08, 2018 | 28.50 | 28.88 | 27.91 | 27.94 | 15,419,508 | -0.66(-2.29%) |
Aug 07, 2018 | 28.38 | 29.04 | 28.28 | 28.60 | 12,239,404 | +0.29(+1.02%) |
Aug 06, 2018 | 27.34 | 28.37 | 27.05 | 28.31 | 11,442,202 | +0.77(+2.80%) |
Aug 03, 2018 | 27.88 | 27.89 | 27.43 | 27.54 | 15,699,533 | -0.42(-1.52%) |
Aug 02, 2018 | 26.14 | 28.08 | 25.91 | 27.96 | 42,760,096 | +0.44(+1.61%) |