Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.11 | 29.15 | 28.48 | 28.95 | 42,226,768 | -0.17(-0.59%) |
Oct 30, 2018 | 28.07 | 29.13 | 27.95 | 29.13 | 69,632,952 | +1.27(+4.56%) |
Oct 29, 2018 | 29.70 | 29.85 | 27.50 | 27.86 | 102,907,360 | -1.02(-3.52%) |
Oct 26, 2018 | 28.31 | 29.00 | 27.98 | 28.87 | 68,547,576 | +0.75(+2.67%) |
Oct 25, 2018 | 27.80 | 28.52 | 27.63 | 28.12 | 52,098,584 | +0.76(+2.79%) |
Oct 24, 2018 | 28.69 | 28.71 | 27.35 | 27.36 | 51,735,112 | -1.17(-4.10%) |
Oct 23, 2018 | 28.14 | 28.66 | 27.87 | 28.53 | 42,379,928 | -0.16(-0.55%) |
Oct 22, 2018 | 28.62 | 28.88 | 28.48 | 28.69 | 32,414,302 | +0.60(+2.13%) |
Oct 19, 2018 | 28.20 | 28.43 | 27.85 | 28.09 | 46,046,044 | +0.26(+0.93%) |
Oct 18, 2018 | 28.58 | 28.59 | 27.79 | 27.83 | 49,094,736 | -0.94(-3.26%) |
Oct 17, 2018 | 28.30 | 29.01 | 28.18 | 28.77 | 39,523,752 | +0.32(+1.12%) |
Oct 16, 2018 | 28.24 | 28.46 | 28.01 | 28.45 | 37,288,548 | +0.89(+3.25%) |
Oct 15, 2018 | 27.65 | 28.02 | 27.52 | 27.55 | 43,636,936 | -0.29(-1.04%) |
Oct 12, 2018 | 27.70 | 27.86 | 27.39 | 27.84 | 50,833,104 | +0.79(+2.93%) |
Oct 11, 2018 | 27.75 | 27.96 | 26.92 | 27.05 | 60,758,584 | -0.44(-1.60%) |
Oct 10, 2018 | 28.06 | 28.07 | 27.43 | 27.49 | 54,167,052 | -1.05(-3.69%) |
Oct 09, 2018 | 28.27 | 28.79 | 28.02 | 28.54 | 60,266,608 | +0.32(+1.15%) |
Oct 08, 2018 | 28.43 | 28.51 | 27.75 | 28.22 | 117,202,856 | +1.78(+6.74%) |
Oct 05, 2018 | 26.57 | 26.67 | 26.14 | 26.44 | 62,966,044 | +0.11(+0.41%) |
Oct 04, 2018 | 26.39 | 26.56 | 25.78 | 26.33 | 57,922,508 | -0.28(-1.06%) |
Oct 03, 2018 | 27.28 | 27.32 | 26.18 | 26.61 | 122,030,288 | +0.93(+3.62%) |
Oct 02, 2018 | 25.26 | 25.89 | 25.15 | 25.68 | 73,726,904 | +1.37(+5.64%) |
Oct 01, 2018 | 24.29 | 24.46 | 24.06 | 24.31 | 24,283,124 | -0.01(-0.06%) |
Sep 28, 2018 | 24.42 | 24.83 | 24.24 | 24.32 | 37,508,380 | -0.45(-1.80%) |
Sep 27, 2018 | 24.47 | 25.02 | 24.44 | 24.77 | 43,205,960 | +0.50(+2.08%) |
Sep 26, 2018 | 24.12 | 24.57 | 23.98 | 24.27 | 45,901,444 | +0.38(+1.57%) |
Sep 25, 2018 | 23.23 | 23.95 | 23.22 | 23.89 | 34,482,368 | +0.25(+1.04%) |
Sep 24, 2018 | 24.25 | 24.35 | 23.59 | 23.65 | 50,699,092 | -0.70(-2.87%) |
Sep 21, 2018 | 23.85 | 24.58 | 23.79 | 24.34 | 48,361,500 | +0.57(+2.40%) |
Sep 20, 2018 | 23.80 | 23.91 | 23.46 | 23.77 | 39,627,980 | +0.32(+1.35%) |
Sep 19, 2018 | 23.39 | 23.85 | 23.29 | 23.46 | 43,915,664 | +0.00(+0.00%) |
Sep 18, 2018 | 23.18 | 23.59 | 23.11 | 23.46 | 41,840,160 | +0.29(+1.24%) |
Sep 17, 2018 | 22.55 | 23.22 | 22.54 | 23.17 | 53,182,296 | +0.66(+2.91%) |
Sep 14, 2018 | 22.51 | 22.67 | 22.14 | 22.51 | 52,398,328 | +0.36(+1.63%) |
Sep 13, 2018 | 22.43 | 22.60 | 22.10 | 22.15 | 49,910,940 | -0.38(-1.70%) |
Sep 12, 2018 | 22.72 | 22.80 | 22.42 | 22.53 | 47,377,544 | +0.18(+0.81%) |
Sep 11, 2018 | 22.45 | 22.55 | 22.21 | 22.35 | 55,942,236 | -0.82(-3.55%) |
Sep 10, 2018 | 23.36 | 23.43 | 22.98 | 23.18 | 38,239,868 | -0.27(-1.14%) |
Sep 07, 2018 | 23.51 | 23.72 | 23.16 | 23.44 | 40,918,952 | +0.34(+1.47%) |
Sep 06, 2018 | 22.71 | 23.15 | 22.45 | 23.10 | 47,193,328 | +0.62(+2.76%) |
Sep 05, 2018 | 22.27 | 22.76 | 22.13 | 22.48 | 46,150,192 | +0.16(+0.71%) |
Sep 04, 2018 | 22.53 | 22.68 | 22.27 | 22.33 | 53,631,520 | -1.07(-4.59%) |
Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.59(+2.59%) | |
Aug 30, 2018 | 23.35 | 23.36 | 22.62 | 22.81 | 59,003,800 | -0.84(-3.57%) |
Aug 29, 2018 | 23.41 | 23.71 | 23.26 | 23.65 | 37,389,772 | +0.44(+1.89%) |
Aug 28, 2018 | 23.45 | 23.56 | 23.08 | 23.21 | 41,684,808 | -0.45(-1.89%) |
Aug 27, 2018 | 23.31 | 23.74 | 23.29 | 23.66 | 40,666,832 | +0.61(+2.63%) |
Aug 24, 2018 | 23.25 | 23.27 | 22.73 | 23.05 | 36,042,448 | +0.32(+1.40%) |
Aug 23, 2018 | 23.47 | 23.58 | 22.71 | 22.74 | 58,570,300 | -0.78(-3.31%) |
Aug 22, 2018 | 22.82 | 23.54 | 22.79 | 23.52 | 53,340,552 | +0.45(+1.97%) |
Aug 21, 2018 | 23.63 | 23.76 | 23.04 | 23.06 | 42,706,912 | -0.79(-3.33%) |
Aug 20, 2018 | 23.86 | 23.93 | 23.63 | 23.85 | 29,986,346 | -0.14(-0.60%) |
Aug 17, 2018 | 23.96 | 24.09 | 23.71 | 24.00 | 39,929,784 | -0.25(-1.04%) |
Aug 16, 2018 | 24.69 | 24.74 | 23.98 | 24.25 | 35,950,120 | -0.12(-0.50%) |
Aug 15, 2018 | 24.58 | 24.69 | 24.16 | 24.37 | 45,416,576 | -0.65(-2.59%) |
Aug 14, 2018 | 24.87 | 25.10 | 24.63 | 25.02 | 39,165,956 | +0.49(+2.00%) |
Aug 13, 2018 | 24.10 | 24.59 | 23.99 | 24.53 | 45,548,648 | +0.13(+0.53%) |
Aug 10, 2018 | 24.81 | 24.84 | 24.32 | 24.40 | 57,208,960 | -1.12(-4.41%) |
Aug 09, 2018 | 25.79 | 25.84 | 25.30 | 25.53 | 34,539,084 | -0.36(-1.39%) |
Aug 08, 2018 | 26.54 | 26.61 | 25.81 | 25.89 | 33,773,440 | -0.33(-1.27%) |
Aug 07, 2018 | 26.99 | 27.13 | 26.18 | 26.22 | 47,156,512 | -0.48(-1.81%) |
Aug 06, 2018 | 26.92 | 27.09 | 26.70 | 26.70 | 30,787,334 | -0.38(-1.38%) |
Aug 03, 2018 | 26.46 | 27.15 | 26.41 | 27.08 | 43,942,900 | +0.95(+3.64%) |
Aug 02, 2018 | 25.76 | 26.23 | 25.65 | 26.13 | 35,764,796 | +0.17(+0.67%) |