Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.01 | 29.41 | 28.76 | 28.81 | 5,069,940 | +0.47(+1.64%) |
Oct 30, 2018 | 27.65 | 28.41 | 27.28 | 28.35 | 5,764,657 | +0.75(+2.73%) |
Oct 29, 2018 | 28.20 | 28.41 | 27.43 | 27.59 | 4,547,951 | -0.18(-0.64%) |
Oct 26, 2018 | 27.53 | 28.16 | 27.04 | 27.77 | 5,170,175 | -0.17(-0.60%) |
Oct 25, 2018 | 27.71 | 28.20 | 27.59 | 27.94 | 4,445,000 | +0.45(+1.63%) |
Oct 24, 2018 | 29.26 | 29.26 | 27.39 | 27.49 | 7,119,956 | -1.76(-6.02%) |
Oct 23, 2018 | 29.86 | 29.86 | 28.67 | 29.25 | 4,899,335 | -1.28(-4.18%) |
Oct 22, 2018 | 31.04 | 31.09 | 30.36 | 30.52 | 3,340,747 | -0.35(-1.15%) |
Oct 19, 2018 | 30.61 | 31.30 | 30.61 | 30.88 | 4,029,910 | +0.29(+0.94%) |
Oct 18, 2018 | 30.59 | 31.08 | 30.41 | 30.59 | 3,488,898 | -0.19(-0.61%) |
Oct 17, 2018 | 30.77 | 30.92 | 30.03 | 30.78 | 4,014,438 | -0.07(-0.24%) |
Oct 16, 2018 | 30.85 | 30.88 | 30.40 | 30.85 | 5,789,924 | +0.20(+0.64%) |
Oct 15, 2018 | 30.57 | 30.90 | 30.17 | 30.65 | 3,153,600 | +0.03(+0.09%) |
Oct 12, 2018 | 30.97 | 31.15 | 30.43 | 30.63 | 3,410,270 | +0.19(+0.61%) |
Oct 11, 2018 | 30.27 | 30.92 | 30.02 | 30.44 | 5,579,047 | +0.35(+1.18%) |
Oct 10, 2018 | 31.12 | 31.36 | 30.02 | 30.09 | 4,946,139 | -0.74(-2.39%) |
Oct 09, 2018 | 31.22 | 31.56 | 30.79 | 30.82 | 3,534,808 | -0.58(-1.84%) |
Oct 08, 2018 | 30.83 | 31.54 | 30.65 | 31.40 | 3,213,992 | +0.57(+1.84%) |
Oct 05, 2018 | 31.38 | 31.42 | 30.52 | 30.83 | 4,432,407 | -0.62(-1.98%) |
Oct 04, 2018 | 31.33 | 31.67 | 31.24 | 31.46 | 4,386,192 | +0.22(+0.72%) |
Oct 03, 2018 | 30.80 | 31.46 | 30.58 | 31.23 | 5,494,597 | +0.46(+1.48%) |
Oct 02, 2018 | 30.73 | 31.22 | 30.65 | 30.78 | 4,409,511 | +0.17(+0.55%) |
Oct 01, 2018 | 30.40 | 30.70 | 30.16 | 30.61 | 2,672,246 | +0.36(+1.20%) |
Sep 28, 2018 | 30.07 | 30.40 | 29.86 | 30.25 | 3,562,442 | +0.20(+0.65%) |
Sep 27, 2018 | 30.30 | 30.40 | 29.94 | 30.05 | 2,718,603 | -0.26(-0.86%) |
Sep 26, 2018 | 30.40 | 30.64 | 30.15 | 30.31 | 3,939,486 | -0.06(-0.18%) |
Sep 25, 2018 | 29.80 | 30.71 | 29.80 | 30.37 | 3,722,851 | +0.58(+1.94%) |
Sep 24, 2018 | 30.12 | 30.25 | 29.74 | 29.79 | 2,369,088 | -0.32(-1.05%) |
Sep 21, 2018 | 30.29 | 30.52 | 30.08 | 30.11 | 6,331,273 | +0.02(+0.06%) |
Sep 20, 2018 | 29.80 | 30.23 | 29.76 | 30.09 | 4,476,068 | +0.48(+1.60%) |
Sep 19, 2018 | 29.51 | 29.99 | 29.36 | 29.61 | 4,038,444 | +0.29(+0.98%) |
Sep 18, 2018 | 29.98 | 30.10 | 29.20 | 29.32 | 4,790,485 | -0.47(-1.56%) |
Sep 17, 2018 | 29.89 | 30.46 | 29.70 | 29.79 | 7,549,747 | +1.12(+3.90%) |
Sep 14, 2018 | 28.48 | 28.77 | 28.42 | 28.67 | 2,236,392 | +0.10(+0.36%) |
Sep 13, 2018 | 29.09 | 29.32 | 28.48 | 28.57 | 2,065,999 | -0.41(-1.41%) |
Sep 12, 2018 | 28.85 | 29.25 | 28.79 | 28.98 | 3,591,096 | +0.18(+0.61%) |
Sep 11, 2018 | 28.02 | 29.11 | 27.89 | 28.80 | 4,967,175 | +0.59(+2.08%) |
Sep 10, 2018 | 28.01 | 28.39 | 27.95 | 28.21 | 2,409,817 | +0.34(+1.20%) |
Sep 07, 2018 | 27.95 | 28.16 | 27.63 | 27.88 | 3,439,051 | -0.32(-1.12%) |
Sep 06, 2018 | 28.44 | 28.59 | 27.93 | 28.20 | 2,753,078 | -0.21(-0.75%) |
Sep 05, 2018 | 28.55 | 28.71 | 27.98 | 28.41 | 3,109,763 | -0.27(-0.96%) |
Sep 04, 2018 | 29.00 | 29.11 | 28.52 | 28.69 | 3,410,054 | -0.41(-1.41%) |
Aug 31, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.06(-0.19%) | |
Aug 30, 2018 | 29.23 | 29.49 | 29.08 | 29.15 | 3,891,688 | -0.24(-0.82%) |
Aug 29, 2018 | 28.71 | 29.58 | 28.63 | 29.39 | 6,051,774 | +0.70(+2.43%) |
Aug 28, 2018 | 28.65 | 29.03 | 28.49 | 28.69 | 4,472,197 | +0.20(+0.72%) |
Aug 27, 2018 | 28.10 | 29.03 | 27.87 | 28.49 | 6,400,720 | +0.91(+3.31%) |
Aug 24, 2018 | 27.59 | 27.77 | 27.42 | 27.58 | 2,556,124 | +0.20(+0.71%) |
Aug 23, 2018 | 27.34 | 27.43 | 26.84 | 27.38 | 4,194,058 | -0.05(-0.17%) |
Aug 22, 2018 | 27.53 | 27.61 | 27.21 | 27.43 | 3,121,905 | -0.04(-0.14%) |
Aug 21, 2018 | 27.73 | 27.89 | 27.42 | 27.47 | 3,895,421 | -0.22(-0.81%) |
Aug 20, 2018 | 27.84 | 28.24 | 27.60 | 27.69 | 6,017,103 | +0.12(+0.44%) |
Aug 17, 2018 | 27.53 | 27.75 | 27.42 | 27.57 | 3,646,156 | +0.00(+0.00%) |
Aug 16, 2018 | 27.91 | 28.02 | 27.53 | 27.57 | 4,377,147 | -0.02(-0.07%) |
Aug 15, 2018 | 28.15 | 28.19 | 27.57 | 27.59 | 4,533,046 | -0.92(-3.23%) |
Aug 14, 2018 | 28.38 | 28.85 | 28.31 | 28.51 | 2,892,953 | +0.28(+0.99%) |
Aug 13, 2018 | 29.23 | 29.23 | 27.99 | 28.23 | 5,368,775 | -1.07(-3.65%) |
Aug 10, 2018 | 29.63 | 29.79 | 29.27 | 29.30 | 4,374,957 | -0.53(-1.78%) |
Aug 09, 2018 | 29.28 | 29.91 | 29.28 | 29.83 | 3,870,940 | +0.48(+1.65%) |
Aug 08, 2018 | 29.74 | 29.77 | 28.96 | 29.35 | 4,802,150 | -0.15(-0.50%) |
Aug 07, 2018 | 28.61 | 30.07 | 28.42 | 29.49 | 10,894,425 | +1.49(+5.32%) |
Aug 06, 2018 | 28.19 | 28.25 | 27.79 | 28.01 | 7,637,606 | -0.33(-1.15%) |
Aug 03, 2018 | 28.00 | 28.61 | 27.98 | 28.33 | 6,426,370 | +0.34(+1.20%) |
Aug 02, 2018 | 27.74 | 28.10 | 27.48 | 28.00 | 6,463,149 | +0.52(+1.90%) |