Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.41 | 26.00 | 25.29 | 25.72 | 5,860,191 | +0.56(+2.21%) |
Oct 30, 2018 | 25.09 | 25.42 | 24.74 | 25.17 | 4,621,076 | +0.06(+0.23%) |
Oct 29, 2018 | 25.37 | 25.91 | 24.79 | 25.11 | 4,973,044 | +0.23(+0.91%) |
Oct 26, 2018 | 24.72 | 25.32 | 24.60 | 24.88 | 5,916,949 | -0.21(-0.83%) |
Oct 25, 2018 | 24.28 | 25.56 | 23.91 | 25.09 | 7,173,215 | +0.87(+3.58%) |
Oct 24, 2018 | 25.35 | 25.54 | 24.18 | 24.22 | 4,794,687 | -1.24(-4.85%) |
Oct 23, 2018 | 25.35 | 25.63 | 24.83 | 25.46 | 3,725,228 | -0.34(-1.32%) |
Oct 22, 2018 | 26.31 | 26.41 | 25.78 | 25.80 | 2,697,020 | -0.39(-1.48%) |
Oct 19, 2018 | 26.51 | 26.82 | 26.13 | 26.18 | 1,874,357 | -0.21(-0.79%) |
Oct 18, 2018 | 26.94 | 27.14 | 26.35 | 26.39 | 4,027,065 | -0.59(-2.20%) |
Oct 17, 2018 | 27.66 | 27.92 | 26.95 | 26.99 | 3,908,435 | -0.76(-2.75%) |
Oct 16, 2018 | 27.05 | 27.82 | 26.87 | 27.75 | 2,910,956 | +0.84(+3.12%) |
Oct 15, 2018 | 26.82 | 27.16 | 26.76 | 26.91 | 1,939,565 | +0.00(+0.00%) |
Oct 12, 2018 | 27.15 | 27.25 | 26.62 | 26.91 | 3,614,075 | +0.20(+0.74%) |
Oct 11, 2018 | 26.94 | 27.68 | 26.57 | 26.71 | 6,118,120 | -0.25(-0.94%) |
Oct 10, 2018 | 27.84 | 28.06 | 26.69 | 26.97 | 6,050,764 | -1.08(-3.83%) |
Oct 09, 2018 | 28.47 | 28.68 | 28.00 | 28.04 | 2,712,750 | -0.43(-1.52%) |
Oct 08, 2018 | 28.31 | 28.70 | 28.21 | 28.48 | 2,285,578 | +0.14(+0.50%) |
Oct 05, 2018 | 28.67 | 28.67 | 28.18 | 28.34 | 3,616,090 | -0.28(-0.99%) |
Oct 04, 2018 | 29.17 | 29.17 | 28.54 | 28.62 | 2,820,005 | -0.63(-2.16%) |
Oct 03, 2018 | 29.64 | 29.75 | 29.23 | 29.25 | 2,220,990 | -0.25(-0.86%) |
Oct 02, 2018 | 29.73 | 29.84 | 29.44 | 29.51 | 2,897,164 | -0.32(-1.08%) |
Oct 01, 2018 | 30.09 | 30.15 | 29.70 | 29.83 | 2,481,320 | -0.05(-0.16%) |
Sep 28, 2018 | 29.84 | 30.16 | 29.63 | 29.87 | 2,806,342 | -0.05(-0.16%) |
Sep 27, 2018 | 30.01 | 30.17 | 29.75 | 29.92 | 2,125,175 | -0.09(-0.31%) |
Sep 26, 2018 | 30.21 | 30.41 | 29.95 | 30.01 | 2,148,158 | -0.07(-0.22%) |
Sep 25, 2018 | 29.91 | 30.09 | 29.65 | 30.08 | 2,479,716 | +0.16(+0.54%) |
Sep 24, 2018 | 30.44 | 30.48 | 29.59 | 29.92 | 2,690,912 | -0.63(-2.07%) |
Sep 21, 2018 | 31.28 | 31.34 | 30.51 | 30.55 | 5,763,756 | -0.59(-1.91%) |
Sep 20, 2018 | 30.56 | 31.25 | 30.18 | 31.15 | 3,847,352 | +0.57(+1.85%) |
Sep 19, 2018 | 30.44 | 30.74 | 30.43 | 30.58 | 1,993,874 | +0.12(+0.40%) |
Sep 18, 2018 | 30.30 | 30.56 | 30.00 | 30.46 | 2,952,401 | +0.24(+0.78%) |
Sep 17, 2018 | 30.79 | 30.91 | 30.18 | 30.22 | 2,818,932 | -0.70(-2.26%) |
Sep 14, 2018 | 31.18 | 31.23 | 30.67 | 30.92 | 2,798,602 | -0.21(-0.67%) |
Sep 13, 2018 | 31.21 | 31.33 | 30.90 | 31.13 | 2,146,258 | +0.08(+0.27%) |
Sep 12, 2018 | 31.31 | 31.34 | 31.00 | 31.04 | 1,979,043 | -0.32(-1.02%) |
Sep 11, 2018 | 31.36 | 31.62 | 31.12 | 31.36 | 2,395,380 | +0.04(+0.12%) |
Sep 10, 2018 | 31.62 | 31.63 | 31.22 | 31.33 | 1,906,266 | -0.07(-0.21%) |
Sep 07, 2018 | 31.67 | 31.80 | 31.26 | 31.39 | 1,516,130 | -0.41(-1.28%) |
Sep 06, 2018 | 32.59 | 32.59 | 31.68 | 31.80 | 1,421,400 | -0.28(-0.88%) |
Sep 05, 2018 | 32.25 | 32.38 | 31.93 | 32.08 | 2,583,803 | -0.25(-0.76%) |
Sep 04, 2018 | 32.37 | 32.52 | 32.17 | 32.33 | 2,804,637 | -0.24(-0.72%) |
Aug 31, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.18(+0.55%) | |
Aug 30, 2018 | 32.64 | 32.77 | 32.17 | 32.38 | 2,206,232 | -0.34(-1.04%) |
Aug 29, 2018 | 32.29 | 32.74 | 32.25 | 32.72 | 2,288,478 | +0.54(+1.67%) |
Aug 28, 2018 | 32.13 | 32.27 | 32.03 | 32.18 | 1,544,923 | +0.07(+0.21%) |
Aug 27, 2018 | 31.70 | 32.21 | 31.60 | 32.12 | 2,522,047 | +0.42(+1.31%) |
Aug 24, 2018 | 31.49 | 31.84 | 31.20 | 31.70 | 2,209,473 | +0.39(+1.23%) |
Aug 23, 2018 | 31.10 | 31.32 | 30.78 | 31.32 | 2,096,408 | +0.25(+0.79%) |
Aug 22, 2018 | 31.46 | 31.57 | 31.03 | 31.07 | 1,568,080 | -0.45(-1.44%) |
Aug 21, 2018 | 31.36 | 31.65 | 31.26 | 31.52 | 2,899,438 | +0.18(+0.57%) |
Aug 20, 2018 | 31.24 | 31.49 | 31.17 | 31.34 | 2,685,030 | +0.07(+0.21%) |
Aug 17, 2018 | 31.36 | 31.45 | 31.07 | 31.28 | 1,622,782 | -0.04(-0.12%) |
Aug 16, 2018 | 31.48 | 31.77 | 31.25 | 31.32 | 1,511,861 | +0.03(+0.09%) |
Aug 15, 2018 | 31.38 | 31.50 | 31.00 | 31.29 | 3,159,779 | -0.25(-0.81%) |
Aug 14, 2018 | 31.48 | 31.84 | 31.17 | 31.54 | 3,023,272 | +0.25(+0.78%) |
Aug 13, 2018 | 31.83 | 31.83 | 31.11 | 31.30 | 2,517,719 | -0.54(-1.69%) |
Aug 10, 2018 | 31.92 | 32.04 | 31.65 | 31.83 | 1,571,577 | -0.21(-0.65%) |
Aug 09, 2018 | 31.98 | 32.18 | 31.98 | 32.04 | 1,877,578 | +0.02(+0.06%) |
Aug 08, 2018 | 32.41 | 32.43 | 31.89 | 32.02 | 1,789,794 | -0.40(-1.22%) |
Aug 07, 2018 | 31.34 | 32.50 | 31.26 | 32.42 | 2,545,090 | +1.20(+3.84%) |
Aug 06, 2018 | 31.49 | 31.79 | 31.19 | 31.22 | 1,744,531 | -0.32(-1.02%) |
Aug 03, 2018 | 31.45 | 31.82 | 31.05 | 31.54 | 2,843,659 | +0.21(+0.66%) |
Aug 02, 2018 | 31.16 | 31.54 | 30.84 | 31.34 | 3,773,023 | +0.00(+0.00%) |