Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.51 | 24.98 | 24.44 | 24.69 | 5,837,297 | +0.41(+1.70%) |
Oct 30, 2018 | 23.81 | 24.30 | 23.68 | 24.28 | 5,875,593 | +0.62(+2.60%) |
Oct 29, 2018 | 24.05 | 24.19 | 23.39 | 23.66 | 4,487,344 | -0.08(-0.32%) |
Oct 26, 2018 | 23.82 | 24.09 | 23.44 | 23.74 | 5,941,723 | -0.41(-1.71%) |
Oct 25, 2018 | 24.39 | 24.42 | 24.06 | 24.15 | 6,258,255 | -0.03(-0.11%) |
Oct 24, 2018 | 23.30 | 24.48 | 23.28 | 24.18 | 13,682,742 | +0.91(+3.92%) |
Oct 23, 2018 | 23.52 | 23.73 | 22.86 | 23.27 | 13,773,552 | -0.76(-3.16%) |
Oct 22, 2018 | 24.18 | 24.23 | 23.73 | 24.03 | 5,280,166 | +0.06(+0.25%) |
Oct 19, 2018 | 24.19 | 24.37 | 23.93 | 23.97 | 4,343,624 | -0.18(-0.73%) |
Oct 18, 2018 | 24.36 | 24.65 | 23.95 | 24.14 | 5,360,642 | -0.21(-0.87%) |
Oct 17, 2018 | 24.08 | 24.42 | 23.95 | 24.36 | 4,564,852 | +0.26(+1.09%) |
Oct 16, 2018 | 23.54 | 24.12 | 23.45 | 24.09 | 4,366,806 | +0.67(+2.84%) |
Oct 15, 2018 | 23.05 | 23.55 | 23.01 | 23.43 | 5,914,080 | +0.38(+1.65%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.59 | 23.05 | 4,199,129 | +0.46(+2.02%) |
Oct 11, 2018 | 23.15 | 23.31 | 22.58 | 22.59 | 5,974,472 | -0.70(-3.01%) |
Oct 10, 2018 | 24.09 | 24.14 | 23.27 | 23.29 | 4,301,762 | -0.97(-4.00%) |
Oct 09, 2018 | 24.14 | 24.39 | 24.14 | 24.26 | 2,743,077 | -0.04(-0.17%) |
Oct 08, 2018 | 24.49 | 24.60 | 24.23 | 24.30 | 2,606,462 | -0.28(-1.13%) |
Oct 05, 2018 | 24.74 | 24.83 | 24.42 | 24.58 | 2,354,950 | -0.19(-0.78%) |
Oct 04, 2018 | 25.06 | 25.06 | 24.67 | 24.78 | 3,569,300 | -0.32(-1.28%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.05 | 25.10 | 3,529,062 | -0.07(-0.27%) |
Oct 02, 2018 | 25.20 | 25.32 | 25.03 | 25.17 | 5,248,913 | -0.08(-0.30%) |
Oct 01, 2018 | 25.34 | 25.50 | 25.15 | 25.24 | 5,191,147 | -0.04(-0.17%) |
Sep 28, 2018 | 25.05 | 25.47 | 24.95 | 25.28 | 3,944,277 | +0.23(+0.91%) |
Sep 27, 2018 | 24.93 | 25.19 | 24.88 | 25.06 | 2,597,182 | +0.09(+0.37%) |
Sep 26, 2018 | 25.15 | 25.23 | 24.95 | 24.96 | 3,345,025 | -0.17(-0.67%) |
Sep 25, 2018 | 25.03 | 25.28 | 24.97 | 25.13 | 4,356,166 | +0.10(+0.40%) |
Sep 24, 2018 | 25.06 | 25.26 | 24.85 | 25.03 | 10,629,936 | -0.08(-0.34%) |
Sep 21, 2018 | 24.95 | 25.24 | 24.90 | 25.11 | 7,597,194 | +0.18(+0.71%) |
Sep 20, 2018 | 24.75 | 25.03 | 24.75 | 24.94 | 3,891,412 | +0.30(+1.23%) |
Sep 19, 2018 | 24.84 | 24.87 | 24.41 | 24.63 | 7,862,118 | +0.51(+2.13%) |
Sep 18, 2018 | 23.69 | 24.18 | 23.58 | 24.12 | 7,092,389 | +0.50(+2.11%) |
Sep 17, 2018 | 23.58 | 23.89 | 23.50 | 23.62 | 10,693,828 | +0.11(+0.47%) |
Sep 14, 2018 | 23.55 | 23.90 | 23.34 | 23.51 | 7,140,594 | +0.04(+0.18%) |
Sep 13, 2018 | 23.29 | 23.62 | 23.21 | 23.47 | 5,568,411 | +0.23(+0.98%) |
Sep 12, 2018 | 23.18 | 23.35 | 23.13 | 23.24 | 4,881,507 | +0.04(+0.18%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.08 | 23.20 | 2,612,592 | -0.11(-0.47%) |
Sep 10, 2018 | 23.26 | 23.37 | 23.13 | 23.31 | 4,562,685 | +0.10(+0.44%) |
Sep 07, 2018 | 23.38 | 23.38 | 23.12 | 23.21 | 5,950,139 | -0.16(-0.69%) |
Sep 06, 2018 | 23.74 | 23.85 | 23.23 | 23.37 | 4,585,655 | -0.24(-1.04%) |
Sep 05, 2018 | 23.87 | 23.92 | 23.59 | 23.61 | 5,675,143 | -0.34(-1.41%) |
Sep 04, 2018 | 23.91 | 23.98 | 23.69 | 23.95 | 4,388,183 | -0.03(-0.14%) |
Aug 31, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.24 | 24.26 | 24.04 | 24.04 | 4,020,773 | -0.13(-0.55%) |
Aug 29, 2018 | 24.27 | 24.29 | 24.16 | 24.18 | 2,855,528 | -0.08(-0.31%) |
Aug 28, 2018 | 24.06 | 24.32 | 23.93 | 24.25 | 5,412,242 | +0.32(+1.33%) |
Aug 27, 2018 | 24.03 | 24.13 | 23.93 | 23.93 | 2,557,899 | -0.03(-0.10%) |
Aug 24, 2018 | 23.88 | 24.09 | 23.81 | 23.96 | 3,847,040 | +0.20(+0.85%) |
Aug 23, 2018 | 23.72 | 23.83 | 23.67 | 23.76 | 2,303,132 | +0.07(+0.28%) |
Aug 22, 2018 | 23.67 | 23.72 | 23.55 | 23.69 | 3,021,521 | -0.04(-0.18%) |
Aug 21, 2018 | 23.57 | 23.75 | 23.32 | 23.73 | 3,971,839 | +0.11(+0.46%) |
Aug 20, 2018 | 23.30 | 23.62 | 23.30 | 23.62 | 5,888,037 | +0.37(+1.59%) |
Aug 17, 2018 | 22.84 | 23.29 | 22.69 | 23.26 | 3,569,346 | +0.37(+1.61%) |
Aug 16, 2018 | 22.64 | 22.93 | 22.55 | 22.89 | 4,076,143 | +0.39(+1.71%) |
Aug 15, 2018 | 22.48 | 22.52 | 22.29 | 22.50 | 3,383,166 | -0.05(-0.22%) |
Aug 14, 2018 | 22.59 | 22.75 | 22.53 | 22.55 | 3,357,905 | -0.03(-0.15%) |
Aug 13, 2018 | 22.58 | 22.78 | 22.51 | 22.58 | 6,967,349 | +0.04(+0.19%) |
Aug 10, 2018 | 22.50 | 22.71 | 22.45 | 22.54 | 3,029,465 | -0.04(-0.19%) |
Aug 09, 2018 | 22.44 | 22.64 | 22.38 | 22.58 | 2,759,482 | +0.16(+0.71%) |
Aug 08, 2018 | 22.36 | 22.46 | 22.14 | 22.43 | 2,754,622 | +0.08(+0.38%) |
Aug 07, 2018 | 22.01 | 22.37 | 21.89 | 22.34 | 4,420,109 | +0.32(+1.45%) |
Aug 06, 2018 | 22.04 | 22.15 | 21.98 | 22.02 | 2,990,278 | -0.06(-0.27%) |
Aug 03, 2018 | 21.91 | 22.13 | 21.88 | 22.08 | 3,124,177 | +0.13(+0.61%) |
Aug 02, 2018 | 21.53 | 22.07 | 21.39 | 21.95 | 4,306,307 | +0.21(+0.96%) |