Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.54 | 24.71 | 24.12 | 24.21 | 5,656,803 | +0.13(+0.54%) |
Oct 30, 2018 | 24.00 | 24.33 | 23.88 | 24.08 | 7,903,559 | -0.04(-0.18%) |
Oct 29, 2018 | 24.94 | 24.94 | 23.83 | 24.12 | 6,197,564 | -0.50(-2.04%) |
Oct 26, 2018 | 24.09 | 24.79 | 23.94 | 24.62 | 5,752,098 | +0.20(+0.83%) |
Oct 25, 2018 | 24.50 | 24.65 | 24.32 | 24.42 | 5,416,176 | +0.25(+1.05%) |
Oct 24, 2018 | 25.14 | 25.18 | 24.17 | 24.17 | 7,431,953 | -0.87(-3.48%) |
Oct 23, 2018 | 25.33 | 25.39 | 24.81 | 25.04 | 6,161,725 | -0.73(-2.85%) |
Oct 22, 2018 | 26.11 | 26.16 | 25.68 | 25.77 | 5,149,470 | -0.19(-0.73%) |
Oct 19, 2018 | 25.84 | 26.10 | 25.69 | 25.96 | 6,334,394 | +0.16(+0.62%) |
Oct 18, 2018 | 26.05 | 26.19 | 25.68 | 25.80 | 6,638,301 | -0.52(-1.99%) |
Oct 17, 2018 | 26.53 | 26.62 | 26.12 | 26.32 | 5,210,700 | -0.41(-1.55%) |
Oct 16, 2018 | 26.85 | 26.98 | 26.57 | 26.74 | 3,905,459 | -0.01(-0.05%) |
Oct 15, 2018 | 26.77 | 27.08 | 26.61 | 26.75 | 4,663,542 | +0.12(+0.46%) |
Oct 12, 2018 | 26.30 | 26.75 | 26.18 | 26.63 | 6,263,120 | +0.79(+3.04%) |
Oct 11, 2018 | 26.94 | 27.14 | 25.82 | 25.84 | 7,850,903 | -1.31(-4.82%) |
Oct 10, 2018 | 28.40 | 28.40 | 27.11 | 27.15 | 6,576,387 | -1.17(-4.13%) |
Oct 09, 2018 | 28.64 | 28.77 | 28.29 | 28.32 | 4,627,315 | -0.17(-0.61%) |
Oct 08, 2018 | 28.23 | 28.66 | 28.15 | 28.50 | 4,146,315 | +0.03(+0.10%) |
Oct 05, 2018 | 29.06 | 29.09 | 28.39 | 28.47 | 5,307,258 | -0.60(-2.07%) |
Oct 04, 2018 | 28.81 | 29.13 | 28.65 | 29.07 | 8,246,922 | +0.20(+0.70%) |
Oct 03, 2018 | 28.62 | 29.07 | 28.40 | 28.87 | 5,973,018 | +0.30(+1.04%) |
Oct 02, 2018 | 28.90 | 28.92 | 28.40 | 28.57 | 4,029,674 | -0.33(-1.16%) |
Oct 01, 2018 | 28.50 | 28.92 | 28.41 | 28.90 | 4,816,463 | +0.78(+2.79%) |
Sep 28, 2018 | 28.62 | 28.67 | 28.06 | 28.12 | 4,605,531 | -0.45(-1.58%) |
Sep 27, 2018 | 28.38 | 28.78 | 28.35 | 28.57 | 5,009,514 | +0.30(+1.05%) |
Sep 26, 2018 | 28.15 | 28.66 | 28.11 | 28.27 | 7,339,714 | +0.07(+0.26%) |
Sep 25, 2018 | 28.87 | 29.11 | 28.17 | 28.20 | 6,555,654 | -0.54(-1.87%) |
Sep 24, 2018 | 28.69 | 28.99 | 28.46 | 28.74 | 4,892,719 | +0.36(+1.25%) |
Sep 21, 2018 | 28.27 | 28.64 | 28.27 | 28.38 | 3,191,757 | +0.23(+0.80%) |
Sep 20, 2018 | 28.67 | 28.72 | 28.01 | 28.16 | 4,544,752 | -0.33(-1.15%) |
Sep 19, 2018 | 28.77 | 28.84 | 28.44 | 28.48 | 4,199,938 | -0.26(-0.91%) |
Sep 18, 2018 | 27.97 | 28.77 | 27.92 | 28.74 | 4,752,467 | +1.00(+3.59%) |
Sep 17, 2018 | 27.93 | 28.08 | 27.70 | 27.75 | 3,009,820 | -0.05(-0.18%) |
Sep 14, 2018 | 27.83 | 28.13 | 27.74 | 27.80 | 3,744,195 | -0.07(-0.23%) |
Sep 13, 2018 | 28.00 | 28.23 | 27.86 | 27.86 | 4,212,253 | -0.16(-0.57%) |
Sep 12, 2018 | 28.25 | 28.34 | 27.99 | 28.02 | 4,892,537 | -0.01(-0.05%) |
Sep 11, 2018 | 27.76 | 28.10 | 27.42 | 28.04 | 4,990,011 | +0.04(+0.16%) |
Sep 10, 2018 | 28.48 | 28.71 | 27.98 | 28.00 | 4,291,870 | -0.37(-1.31%) |
Sep 07, 2018 | 28.36 | 28.44 | 28.04 | 28.37 | 4,738,722 | -0.20(-0.71%) |
Sep 06, 2018 | 28.98 | 29.11 | 28.44 | 28.57 | 3,073,029 | -0.52(-1.80%) |
Sep 05, 2018 | 29.09 | 29.18 | 28.48 | 29.09 | 3,829,445 | +0.00(+0.00%) |
Sep 04, 2018 | 29.73 | 29.78 | 29.07 | 29.09 | 3,324,704 | -0.84(-2.79%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.05 | 30.27 | 29.61 | 30.12 | 2,686,745 | -0.02(-0.07%) |
Aug 29, 2018 | 30.02 | 30.30 | 29.93 | 30.14 | 2,215,422 | +0.26(+0.87%) |
Aug 28, 2018 | 30.26 | 30.38 | 29.86 | 29.88 | 2,915,213 | -0.24(-0.79%) |
Aug 27, 2018 | 29.82 | 30.21 | 29.82 | 30.12 | 2,744,717 | +0.36(+1.21%) |
Aug 24, 2018 | 29.69 | 29.98 | 29.67 | 29.76 | 2,555,935 | +0.22(+0.73%) |
Aug 23, 2018 | 29.38 | 29.65 | 29.27 | 29.54 | 2,546,345 | -0.03(-0.10%) |
Aug 22, 2018 | 29.25 | 29.83 | 29.25 | 29.57 | 2,212,459 | +0.54(+1.86%) |
Aug 21, 2018 | 29.52 | 29.78 | 28.96 | 29.03 | 3,272,805 | -0.31(-1.06%) |
Aug 20, 2018 | 29.04 | 29.35 | 29.01 | 29.34 | 2,228,374 | +0.28(+0.97%) |
Aug 17, 2018 | 28.84 | 29.16 | 28.73 | 29.06 | 2,443,933 | +0.45(+1.56%) |
Aug 16, 2018 | 28.50 | 28.81 | 28.45 | 28.61 | 3,620,229 | +0.33(+1.17%) |
Aug 15, 2018 | 29.37 | 29.38 | 28.24 | 28.28 | 5,971,097 | -1.39(-4.69%) |
Aug 14, 2018 | 29.43 | 29.71 | 29.36 | 29.67 | 3,871,541 | +0.50(+1.70%) |
Aug 13, 2018 | 29.34 | 29.54 | 29.12 | 29.17 | 3,022,091 | -0.17(-0.56%) |
Aug 10, 2018 | 29.46 | 29.48 | 29.24 | 29.34 | 3,611,564 | -0.30(-1.02%) |
Aug 09, 2018 | 29.65 | 29.87 | 29.59 | 29.64 | 2,260,706 | -0.03(-0.10%) |
Aug 08, 2018 | 29.37 | 29.71 | 29.19 | 29.67 | 3,160,605 | +0.21(+0.71%) |
Aug 07, 2018 | 30.25 | 30.43 | 29.43 | 29.46 | 5,195,643 | -0.68(-2.25%) |
Aug 06, 2018 | 29.89 | 30.16 | 29.89 | 30.14 | 2,247,397 | +0.32(+1.09%) |
Aug 03, 2018 | 29.71 | 29.85 | 29.58 | 29.82 | 2,065,455 | +0.13(+0.44%) |
Aug 02, 2018 | 29.90 | 29.90 | 29.45 | 29.69 | 3,458,617 | -0.42(-1.39%) |