Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.17 | 23.29 | 23.09 | 23.17 | 8,128,520 | +0.16(+0.68%) |
Oct 30, 2018 | 22.66 | 23.01 | 22.66 | 23.01 | 4,406,309 | +0.33(+1.46%) |
Oct 29, 2018 | 23.08 | 23.18 | 22.52 | 22.68 | 4,354,278 | -0.27(-1.18%) |
Oct 26, 2018 | 22.70 | 23.09 | 22.55 | 22.95 | 4,402,290 | -0.09(-0.38%) |
Oct 25, 2018 | 23.24 | 23.24 | 23.00 | 23.04 | 2,662,927 | +0.01(+0.04%) |
Oct 24, 2018 | 23.49 | 23.58 | 23.03 | 23.03 | 4,035,270 | -0.50(-2.12%) |
Oct 23, 2018 | 23.43 | 23.61 | 23.21 | 23.53 | 3,296,725 | -0.19(-0.81%) |
Oct 22, 2018 | 23.66 | 23.81 | 23.60 | 23.72 | 2,880,130 | -0.04(-0.18%) |
Oct 19, 2018 | 23.77 | 23.93 | 23.67 | 23.77 | 2,342,038 | +0.08(+0.33%) |
Oct 18, 2018 | 23.91 | 23.94 | 23.64 | 23.69 | 2,231,207 | -0.36(-1.49%) |
Oct 17, 2018 | 24.10 | 24.11 | 23.92 | 24.05 | 2,405,038 | -0.17(-0.69%) |
Oct 16, 2018 | 24.01 | 24.22 | 23.94 | 24.21 | 3,722,535 | +0.37(+1.54%) |
Oct 15, 2018 | 23.79 | 23.98 | 23.76 | 23.84 | 2,138,445 | +0.01(+0.04%) |
Oct 12, 2018 | 23.99 | 23.99 | 23.64 | 23.84 | 3,742,616 | +0.12(+0.52%) |
Oct 11, 2018 | 23.88 | 24.02 | 23.68 | 23.71 | 6,182,957 | -0.32(-1.35%) |
Oct 10, 2018 | 24.74 | 24.74 | 24.04 | 24.04 | 4,186,524 | -0.77(-3.10%) |
Oct 09, 2018 | 24.76 | 24.88 | 24.70 | 24.81 | 2,531,515 | -0.04(-0.18%) |
Oct 08, 2018 | 24.77 | 24.91 | 24.71 | 24.85 | 3,129,179 | -0.09(-0.35%) |
Oct 05, 2018 | 25.10 | 25.12 | 24.87 | 24.94 | 2,622,680 | -0.15(-0.59%) |
Oct 04, 2018 | 25.18 | 25.27 | 24.94 | 25.09 | 2,417,665 | -0.22(-0.86%) |
Oct 03, 2018 | 25.30 | 25.37 | 25.22 | 25.30 | 4,367,511 | +0.06(+0.24%) |
Oct 02, 2018 | 25.37 | 25.37 | 25.18 | 25.24 | 2,904,968 | -0.21(-0.82%) |
Oct 01, 2018 | 25.44 | 25.57 | 25.35 | 25.45 | 2,600,932 | +0.30(+1.18%) |
Sep 28, 2018 | 25.14 | 25.27 | 25.11 | 25.16 | 3,942,600 | +0.01(+0.03%) |
Sep 27, 2018 | 25.05 | 25.26 | 25.05 | 25.15 | 1,585,453 | +0.06(+0.24%) |
Sep 26, 2018 | 25.18 | 25.30 | 25.07 | 25.09 | 2,891,282 | -0.10(-0.38%) |
Sep 25, 2018 | 25.33 | 25.43 | 25.18 | 25.18 | 1,829,408 | -0.10(-0.41%) |
Sep 24, 2018 | 25.46 | 25.47 | 25.27 | 25.29 | 1,907,660 | -0.10(-0.41%) |
Sep 21, 2018 | 25.40 | 25.47 | 25.32 | 25.39 | 2,513,878 | +0.03(+0.10%) |
Sep 20, 2018 | 25.41 | 25.44 | 25.27 | 25.37 | 1,634,183 | +0.13(+0.52%) |
Sep 19, 2018 | 25.16 | 25.28 | 25.13 | 25.23 | 2,971,195 | +0.05(+0.21%) |
Sep 18, 2018 | 25.00 | 25.18 | 24.95 | 25.18 | 2,246,470 | +0.32(+1.30%) |
Sep 17, 2018 | 24.81 | 25.00 | 24.79 | 24.86 | 2,063,214 | +0.09(+0.35%) |
Sep 14, 2018 | 24.81 | 24.85 | 24.71 | 24.77 | 2,447,979 | -0.06(-0.25%) |
Sep 13, 2018 | 24.92 | 24.92 | 24.77 | 24.83 | 2,298,797 | -0.03(-0.11%) |
Sep 12, 2018 | 24.84 | 24.91 | 24.76 | 24.86 | 5,090,128 | +0.11(+0.46%) |
Sep 11, 2018 | 24.63 | 24.75 | 24.47 | 24.74 | 5,553,978 | +0.16(+0.64%) |
Sep 10, 2018 | 24.72 | 24.77 | 24.59 | 24.59 | 2,702,897 | -0.03(-0.11%) |
Sep 07, 2018 | 24.56 | 24.64 | 24.46 | 24.61 | 3,519,407 | -0.10(-0.39%) |
Sep 06, 2018 | 24.69 | 24.81 | 24.58 | 24.71 | 3,975,979 | -0.02(-0.07%) |
Sep 05, 2018 | 24.78 | 24.78 | 24.52 | 24.73 | 3,610,751 | -0.03(-0.14%) |
Sep 04, 2018 | 24.91 | 24.91 | 24.72 | 24.76 | 12,187,637 | -0.41(-1.63%) |
Aug 31, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.32(-1.27%) | |
Aug 30, 2018 | 25.48 | 25.58 | 25.42 | 25.50 | 3,182,135 | -0.13(-0.51%) |
Aug 29, 2018 | 25.58 | 25.67 | 25.50 | 25.63 | 2,955,829 | +0.09(+0.34%) |
Aug 28, 2018 | 25.80 | 25.82 | 25.50 | 25.54 | 2,847,181 | -0.09(-0.34%) |
Aug 27, 2018 | 25.42 | 25.65 | 25.37 | 25.63 | 3,178,198 | +0.29(+1.14%) |
Aug 24, 2018 | 25.30 | 25.43 | 25.27 | 25.34 | 1,356,874 | +0.13(+0.52%) |
Aug 23, 2018 | 25.26 | 25.39 | 25.20 | 25.21 | 1,087,148 | -0.22(-0.86%) |
Aug 22, 2018 | 25.25 | 25.46 | 25.25 | 25.43 | 1,760,617 | +0.18(+0.73%) |
Aug 21, 2018 | 25.38 | 25.45 | 25.23 | 25.24 | 1,534,515 | -0.06(-0.24%) |
Aug 20, 2018 | 25.33 | 25.36 | 25.24 | 25.30 | 1,674,139 | +0.00(+0.00%) |
Aug 17, 2018 | 25.07 | 25.33 | 25.00 | 25.30 | 2,641,557 | +0.33(+1.33%) |
Aug 16, 2018 | 25.01 | 25.11 | 24.94 | 24.97 | 4,794,120 | +0.10(+0.39%) |
Aug 15, 2018 | 25.12 | 25.16 | 24.70 | 24.88 | 5,935,097 | -0.45(-1.79%) |
Aug 14, 2018 | 25.20 | 25.33 | 25.14 | 25.33 | 6,271,104 | +0.26(+1.05%) |
Aug 13, 2018 | 25.18 | 25.24 | 24.98 | 25.07 | 4,049,935 | -0.09(-0.35%) |
Aug 10, 2018 | 25.30 | 25.30 | 25.09 | 25.16 | 1,903,857 | -0.30(-1.17%) |
Aug 09, 2018 | 25.32 | 25.49 | 25.30 | 25.45 | 2,205,650 | +0.12(+0.48%) |
Aug 08, 2018 | 25.27 | 25.37 | 25.11 | 25.33 | 2,783,346 | +0.10(+0.42%) |
Aug 07, 2018 | 25.65 | 25.72 | 25.19 | 25.23 | 2,588,219 | -0.42(-1.64%) |
Aug 06, 2018 | 25.55 | 25.67 | 25.54 | 25.65 | 1,435,570 | +0.09(+0.34%) |
Aug 03, 2018 | 25.56 | 25.59 | 25.47 | 25.56 | 2,794,406 | +0.03(+0.14%) |
Aug 02, 2018 | 25.39 | 25.53 | 25.23 | 25.52 | 1,373,788 | +0.08(+0.31%) |