Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.39 | 26.79 | 26.02 | 26.12 | 1,836,026 | +0.24(+0.93%) |
Oct 30, 2018 | 25.06 | 26.00 | 25.03 | 25.88 | 1,403,812 | +0.80(+3.19%) |
Oct 29, 2018 | 26.41 | 26.70 | 24.73 | 25.08 | 2,403,239 | -1.01(-3.87%) |
Oct 26, 2018 | 26.39 | 26.55 | 25.64 | 26.09 | 1,050,500 | -0.70(-2.61%) |
Oct 25, 2018 | 25.95 | 26.98 | 25.95 | 26.79 | 1,584,058 | +0.99(+3.84%) |
Oct 24, 2018 | 27.30 | 27.50 | 25.78 | 25.80 | 2,484,911 | -1.84(-6.66%) |
Oct 23, 2018 | 28.35 | 28.35 | 27.57 | 27.64 | 1,232,589 | -1.17(-4.06%) |
Oct 22, 2018 | 29.09 | 29.35 | 28.67 | 28.81 | 737,868 | -0.22(-0.76%) |
Oct 19, 2018 | 29.43 | 29.59 | 28.82 | 29.03 | 700,900 | -0.41(-1.39%) |
Oct 18, 2018 | 30.02 | 30.15 | 29.20 | 29.44 | 841,997 | -0.74(-2.45%) |
Oct 17, 2018 | 30.50 | 30.55 | 29.82 | 30.18 | 1,021,328 | -0.36(-1.18%) |
Oct 16, 2018 | 29.17 | 30.61 | 28.69 | 30.54 | 1,501,528 | +1.54(+5.31%) |
Oct 15, 2018 | 29.19 | 29.32 | 28.82 | 29.00 | 1,212,384 | -0.34(-1.16%) |
Oct 12, 2018 | 28.92 | 29.69 | 28.84 | 29.34 | 1,230,700 | +0.83(+2.91%) |
Oct 11, 2018 | 28.53 | 29.08 | 28.25 | 28.51 | 1,422,239 | -0.13(-0.45%) |
Oct 10, 2018 | 29.00 | 29.27 | 28.32 | 28.64 | 1,361,511 | -0.53(-1.82%) |
Oct 09, 2018 | 28.64 | 29.31 | 28.59 | 29.17 | 1,634,485 | +0.52(+1.82%) |
Oct 08, 2018 | 28.63 | 28.88 | 28.28 | 28.65 | 1,197,706 | -0.31(-1.07%) |
Oct 05, 2018 | 29.06 | 29.27 | 28.16 | 28.96 | 1,660,600 | +0.03(+0.10%) |
Oct 04, 2018 | 29.45 | 29.46 | 28.57 | 28.93 | 1,936,314 | -0.53(-1.80%) |
Oct 03, 2018 | 29.35 | 30.20 | 29.18 | 29.46 | 1,834,734 | +0.03(+0.10%) |
Oct 02, 2018 | 31.62 | 31.73 | 28.90 | 29.43 | 3,992,276 | -0.57(-1.90%) |
Oct 01, 2018 | 31.39 | 31.58 | 29.86 | 30.00 | 2,253,535 | -1.43(-4.55%) |
Sep 28, 2018 | 31.90 | 32.31 | 31.37 | 31.43 | 1,732,100 | +0.00(+0.00%) |
Sep 27, 2018 | 30.80 | 31.71 | 30.21 | 31.43 | 1,754,856 | +0.51(+1.65%) |
Sep 26, 2018 | 30.76 | 31.42 | 30.59 | 30.92 | 4,201,701 | +0.13(+0.42%) |
Sep 25, 2018 | 29.98 | 30.88 | 29.82 | 30.79 | 2,678,148 | +0.94(+3.15%) |
Sep 24, 2018 | 30.30 | 30.68 | 29.80 | 29.85 | 1,602,560 | -0.25(-0.83%) |
Sep 21, 2018 | 30.71 | 30.80 | 29.69 | 30.10 | 2,162,700 | -0.52(-1.70%) |
Sep 20, 2018 | 30.62 | 31.00 | 30.25 | 30.62 | 899,740 | +0.03(+0.10%) |
Sep 19, 2018 | 31.22 | 31.27 | 30.30 | 30.59 | 1,187,544 | -0.60(-1.92%) |
Sep 18, 2018 | 31.18 | 31.37 | 29.96 | 31.19 | 2,665,419 | +0.01(+0.03%) |
Sep 17, 2018 | 31.80 | 31.80 | 30.60 | 31.18 | 1,720,087 | -0.79(-2.47%) |
Sep 14, 2018 | 32.41 | 32.47 | 31.84 | 31.97 | 1,673,500 | -0.44(-1.36%) |
Sep 13, 2018 | 32.10 | 32.43 | 31.82 | 32.41 | 1,357,432 | +0.31(+0.97%) |
Sep 12, 2018 | 30.95 | 32.19 | 30.83 | 32.10 | 2,757,172 | +1.00(+3.22%) |
Sep 11, 2018 | 31.02 | 31.16 | 30.60 | 31.10 | 1,588,302 | +0.03(+0.10%) |
Sep 10, 2018 | 31.36 | 31.70 | 30.85 | 31.07 | 1,324,638 | -0.21(-0.67%) |
Sep 07, 2018 | 30.49 | 31.58 | 30.31 | 31.28 | 1,494,300 | +0.79(+2.59%) |
Sep 06, 2018 | 30.04 | 30.75 | 29.98 | 30.49 | 2,490,728 | +0.45(+1.50%) |
Sep 05, 2018 | 30.39 | 30.39 | 29.65 | 30.04 | 1,907,596 | -0.35(-1.15%) |
Sep 04, 2018 | 29.21 | 30.50 | 29.21 | 30.39 | 2,186,454 | +1.07(+3.65%) |
Aug 31, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.60(+2.09%) | |
Aug 30, 2018 | 28.14 | 28.73 | 28.00 | 28.72 | 991,265 | +0.47(+1.66%) |
Aug 29, 2018 | 27.98 | 28.25 | 27.89 | 28.25 | 1,248,451 | +0.22(+0.78%) |
Aug 28, 2018 | 27.61 | 28.08 | 27.45 | 28.03 | 1,489,073 | +0.41(+1.48%) |
Aug 27, 2018 | 27.69 | 27.75 | 27.31 | 27.62 | 1,580,537 | -0.02(-0.07%) |
Aug 24, 2018 | 26.95 | 27.82 | 26.95 | 27.64 | 2,103,300 | +0.67(+2.48%) |
Aug 23, 2018 | 26.45 | 27.02 | 26.45 | 26.97 | 1,453,130 | +0.52(+1.97%) |
Aug 22, 2018 | 26.26 | 26.72 | 26.16 | 26.45 | 1,138,095 | +0.20(+0.76%) |
Aug 21, 2018 | 25.41 | 26.32 | 25.41 | 26.25 | 2,627,063 | +0.88(+3.47%) |
Aug 20, 2018 | 25.88 | 25.91 | 25.04 | 25.37 | 1,348,064 | -0.51(-1.97%) |
Aug 17, 2018 | 25.62 | 25.95 | 25.36 | 25.88 | 1,059,900 | +0.26(+1.01%) |
Aug 16, 2018 | 25.53 | 26.00 | 25.21 | 25.62 | 1,920,327 | +0.07(+0.27%) |
Aug 15, 2018 | 25.55 | 26.04 | 25.43 | 25.55 | 2,024,003 | -0.11(-0.43%) |
Aug 14, 2018 | 25.17 | 25.77 | 25.06 | 25.66 | 1,249,964 | +0.48(+1.91%) |
Aug 13, 2018 | 24.80 | 25.53 | 24.80 | 25.18 | 1,794,366 | +0.18(+0.72%) |
Aug 10, 2018 | 25.62 | 25.62 | 24.65 | 25.00 | 2,793,100 | -0.62(-2.42%) |
Aug 09, 2018 | 25.45 | 26.09 | 25.45 | 25.62 | 2,137,192 | +0.27(+1.07%) |
Aug 08, 2018 | 25.82 | 25.82 | 25.06 | 25.35 | 3,010,622 | -0.23(-0.90%) |
Aug 07, 2018 | 25.40 | 26.26 | 24.67 | 25.58 | 6,822,842 | +0.89(+3.60%) |
Aug 06, 2018 | 25.40 | 26.00 | 23.07 | 24.69 | 31,837,588 | +3.56(+16.85%) |
Aug 03, 2018 | 21.42 | 21.82 | 21.03 | 21.13 | 3,727,000 | -0.34(-1.58%) |
Aug 02, 2018 | 21.01 | 21.54 | 21.01 | 21.47 | 1,642,820 | +0.43(+2.04%) |