Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.87 | 27.08 | 26.39 | 26.97 | 2,096,246 | -0.19(-0.70%) |
Oct 30, 2018 | 26.91 | 27.40 | 26.50 | 27.16 | 1,923,806 | +0.10(+0.37%) |
Oct 29, 2018 | 26.79 | 27.48 | 26.14 | 27.06 | 2,256,047 | +0.24(+0.91%) |
Oct 26, 2018 | 27.19 | 27.76 | 26.58 | 26.82 | 4,189,700 | -0.18(-0.65%) |
Oct 25, 2018 | 28.37 | 29.75 | 26.84 | 27.00 | 5,830,928 | -0.99(-3.54%) |
Oct 24, 2018 | 28.23 | 28.53 | 27.79 | 27.99 | 2,867,358 | -0.33(-1.16%) |
Oct 23, 2018 | 28.51 | 29.02 | 28.03 | 28.32 | 3,215,358 | +0.65(+2.34%) |
Oct 22, 2018 | 28.16 | 28.29 | 27.36 | 27.67 | 2,573,265 | -0.57(-2.03%) |
Oct 19, 2018 | 28.31 | 28.64 | 28.10 | 28.24 | 1,764,553 | +0.00(+0.00%) |
Oct 18, 2018 | 27.93 | 28.85 | 27.86 | 28.24 | 2,499,116 | +0.17(+0.60%) |
Oct 17, 2018 | 28.16 | 28.52 | 27.70 | 28.07 | 2,255,399 | -0.34(-1.18%) |
Oct 16, 2018 | 29.26 | 29.31 | 28.15 | 28.41 | 1,851,135 | -0.56(-1.95%) |
Oct 15, 2018 | 28.69 | 29.36 | 28.69 | 28.97 | 3,112,128 | +0.53(+1.85%) |
Oct 12, 2018 | 27.89 | 28.77 | 27.37 | 28.44 | 3,116,154 | -0.06(-0.21%) |
Oct 11, 2018 | 27.11 | 28.79 | 26.93 | 28.51 | 4,476,661 | +2.04(+7.73%) |
Oct 10, 2018 | 25.79 | 26.79 | 25.25 | 26.46 | 3,004,908 | +0.76(+2.97%) |
Oct 09, 2018 | 26.61 | 26.69 | 25.60 | 25.70 | 2,466,829 | -1.08(-4.02%) |
Oct 08, 2018 | 26.38 | 26.80 | 25.85 | 26.77 | 1,215,465 | +0.01(+0.03%) |
Oct 05, 2018 | 26.78 | 27.12 | 26.58 | 26.77 | 2,301,129 | +0.05(+0.17%) |
Oct 04, 2018 | 26.70 | 26.95 | 26.43 | 26.72 | 1,701,175 | +0.07(+0.26%) |
Oct 03, 2018 | 27.45 | 27.57 | 26.57 | 26.65 | 1,840,564 | -0.69(-2.51%) |
Oct 02, 2018 | 26.62 | 27.37 | 26.31 | 27.34 | 3,812,754 | +1.32(+5.07%) |
Oct 01, 2018 | 26.03 | 26.35 | 25.94 | 26.02 | 1,110,595 | -0.07(-0.26%) |
Sep 28, 2018 | 26.09 | 26.48 | 26.03 | 26.09 | 1,601,994 | +0.19(+0.74%) |
Sep 27, 2018 | 25.55 | 26.04 | 25.32 | 25.90 | 1,741,737 | +0.15(+0.59%) |
Sep 26, 2018 | 26.66 | 26.79 | 25.69 | 25.74 | 2,778,180 | -1.03(-3.85%) |
Sep 25, 2018 | 26.45 | 26.93 | 26.26 | 26.77 | 2,594,906 | +0.57(+2.18%) |
Sep 24, 2018 | 26.68 | 27.02 | 26.11 | 26.20 | 1,873,447 | -0.24(-0.92%) |
Sep 21, 2018 | 26.51 | 26.84 | 26.02 | 26.45 | 4,349,112 | -0.37(-1.37%) |
Sep 20, 2018 | 26.88 | 27.01 | 26.40 | 26.81 | 2,050,711 | +0.20(+0.75%) |
Sep 19, 2018 | 26.50 | 27.09 | 26.33 | 26.61 | 2,143,679 | +0.32(+1.22%) |
Sep 18, 2018 | 26.16 | 26.51 | 25.97 | 26.29 | 1,676,089 | +0.31(+1.20%) |
Sep 17, 2018 | 25.53 | 26.29 | 25.43 | 25.98 | 2,154,275 | +0.58(+2.28%) |
Sep 14, 2018 | 25.56 | 25.66 | 25.15 | 25.40 | 1,883,195 | -0.18(-0.69%) |
Sep 13, 2018 | 26.31 | 26.38 | 25.55 | 25.58 | 2,077,405 | -0.43(-1.67%) |
Sep 12, 2018 | 25.17 | 26.26 | 24.87 | 26.01 | 2,494,311 | +0.79(+3.11%) |
Sep 11, 2018 | 24.91 | 25.27 | 24.79 | 25.23 | 1,961,526 | +0.03(+0.12%) |
Sep 10, 2018 | 25.32 | 25.50 | 25.02 | 25.20 | 2,659,381 | -0.10(-0.39%) |
Sep 07, 2018 | 24.73 | 25.33 | 24.55 | 25.29 | 2,209,231 | +0.37(+1.50%) |
Sep 06, 2018 | 25.17 | 25.30 | 24.64 | 24.92 | 2,744,148 | +0.06(+0.25%) |
Sep 05, 2018 | 25.48 | 25.49 | 24.76 | 24.86 | 2,416,660 | -0.47(-1.87%) |
Sep 04, 2018 | 25.77 | 26.00 | 25.29 | 25.33 | 3,335,778 | -1.00(-3.79%) |
Aug 31, 2018 | 26.33 | 26.33 | 26.33 | 0 | -0.26(-0.98%) | |
Aug 30, 2018 | 26.84 | 26.90 | 26.38 | 26.59 | 2,198,170 | -0.39(-1.46%) |
Aug 29, 2018 | 27.33 | 27.36 | 26.92 | 26.99 | 1,492,160 | -0.27(-1.00%) |
Aug 28, 2018 | 28.02 | 28.13 | 27.17 | 27.26 | 1,797,436 | -0.55(-1.99%) |
Aug 27, 2018 | 27.46 | 27.87 | 27.42 | 27.81 | 1,379,088 | +0.42(+1.55%) |
Aug 24, 2018 | 26.72 | 27.58 | 26.53 | 27.39 | 2,060,684 | +1.12(+4.27%) |
Aug 23, 2018 | 26.92 | 26.99 | 26.14 | 26.27 | 1,820,640 | -1.08(-3.96%) |
Aug 22, 2018 | 27.23 | 27.44 | 27.11 | 27.35 | 1,579,694 | +0.41(+1.52%) |
Aug 21, 2018 | 26.89 | 27.01 | 26.61 | 26.94 | 1,442,700 | +0.12(+0.45%) |
Aug 20, 2018 | 26.99 | 27.20 | 26.68 | 26.82 | 1,803,590 | -0.11(-0.42%) |
Aug 17, 2018 | 26.43 | 27.14 | 26.36 | 26.93 | 4,276,378 | +0.76(+2.92%) |
Aug 16, 2018 | 27.11 | 27.36 | 26.12 | 26.17 | 3,356,871 | -0.73(-2.70%) |
Aug 15, 2018 | 28.47 | 28.48 | 26.86 | 26.89 | 3,889,184 | -2.11(-7.28%) |
Aug 14, 2018 | 29.34 | 29.45 | 28.73 | 29.01 | 1,864,289 | -0.25(-0.85%) |
Aug 13, 2018 | 30.02 | 30.19 | 29.19 | 29.26 | 2,156,614 | -1.01(-3.35%) |
Aug 10, 2018 | 30.48 | 30.79 | 30.17 | 30.27 | 1,248,795 | -0.33(-1.09%) |
Aug 09, 2018 | 30.65 | 31.10 | 30.55 | 30.61 | 1,646,820 | +0.21(+0.70%) |
Aug 08, 2018 | 30.54 | 30.74 | 30.17 | 30.39 | 1,078,461 | -0.04(-0.12%) |
Aug 07, 2018 | 31.59 | 31.61 | 30.24 | 30.43 | 1,903,805 | -0.82(-2.62%) |
Aug 06, 2018 | 31.26 | 31.66 | 31.20 | 31.25 | 1,013,450 | -0.22(-0.70%) |
Aug 03, 2018 | 31.54 | 31.74 | 31.24 | 31.47 | 1,363,402 | +0.19(+0.61%) |
Aug 02, 2018 | 31.29 | 31.45 | 31.08 | 31.28 | 1,797,536 | -0.05(-0.14%) |