Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.27 | 23.46 | 23.25 | 23.30 | 9,912,942 | +0.18(+0.78%) |
Oct 30, 2018 | 22.96 | 23.12 | 22.89 | 23.12 | 14,637,065 | +0.13(+0.56%) |
Oct 29, 2018 | 23.31 | 23.32 | 22.77 | 22.99 | 8,188,917 | +0.09(+0.41%) |
Oct 26, 2018 | 22.77 | 23.06 | 22.54 | 22.90 | 11,831,322 | -0.15(-0.63%) |
Oct 25, 2018 | 22.89 | 23.16 | 22.75 | 23.04 | 6,682,284 | +0.47(+2.08%) |
Oct 24, 2018 | 23.13 | 23.16 | 22.55 | 22.57 | 5,533,067 | -0.82(-3.51%) |
Oct 23, 2018 | 23.14 | 23.49 | 23.04 | 23.39 | 6,264,885 | -0.29(-1.23%) |
Oct 22, 2018 | 23.82 | 23.85 | 23.62 | 23.68 | 3,766,668 | -0.12(-0.50%) |
Oct 19, 2018 | 23.68 | 23.94 | 23.68 | 23.80 | 2,942,509 | +0.11(+0.47%) |
Oct 18, 2018 | 24.08 | 24.13 | 23.62 | 23.69 | 5,582,070 | -0.50(-2.05%) |
Oct 17, 2018 | 24.26 | 24.33 | 24.10 | 24.19 | 3,329,462 | -0.27(-1.12%) |
Oct 16, 2018 | 24.36 | 24.49 | 24.31 | 24.46 | 2,608,662 | +0.46(+1.92%) |
Oct 15, 2018 | 23.94 | 24.09 | 23.90 | 24.00 | 3,183,989 | +0.10(+0.43%) |
Oct 12, 2018 | 24.00 | 24.02 | 23.62 | 23.90 | 4,237,101 | +0.09(+0.40%) |
Oct 11, 2018 | 24.09 | 24.17 | 23.62 | 23.80 | 11,423,708 | -0.21(-0.85%) |
Oct 10, 2018 | 24.41 | 24.42 | 23.91 | 24.01 | 10,516,813 | -0.59(-2.40%) |
Oct 09, 2018 | 24.41 | 24.66 | 24.36 | 24.60 | 4,170,322 | -0.03(-0.10%) |
Oct 08, 2018 | 24.55 | 24.65 | 24.44 | 24.62 | 4,023,080 | -0.33(-1.34%) |
Oct 05, 2018 | 25.03 | 25.08 | 24.84 | 24.96 | 4,155,582 | -0.24(-0.95%) |
Oct 04, 2018 | 25.45 | 25.48 | 25.12 | 25.20 | 4,568,784 | -0.30(-1.17%) |
Oct 03, 2018 | 25.62 | 25.65 | 25.47 | 25.50 | 3,757,105 | +0.09(+0.37%) |
Oct 02, 2018 | 25.33 | 25.46 | 25.32 | 25.40 | 3,825,328 | -0.16(-0.64%) |
Oct 01, 2018 | 25.67 | 25.74 | 25.53 | 25.57 | 3,918,001 | +0.14(+0.54%) |
Sep 28, 2018 | 25.38 | 25.56 | 25.35 | 25.43 | 7,973,043 | -0.46(-1.78%) |
Sep 27, 2018 | 25.94 | 26.04 | 25.85 | 25.89 | 1,867,602 | -0.07(-0.26%) |
Sep 26, 2018 | 25.91 | 26.16 | 25.90 | 25.96 | 6,614,236 | -0.11(-0.43%) |
Sep 25, 2018 | 26.10 | 26.13 | 26.03 | 26.07 | 3,734,432 | +0.09(+0.33%) |
Sep 24, 2018 | 26.16 | 26.17 | 25.98 | 25.98 | 2,813,589 | -0.16(-0.62%) |
Sep 21, 2018 | 26.14 | 26.19 | 26.10 | 26.15 | 3,094,903 | +0.02(+0.07%) |
Sep 20, 2018 | 26.08 | 26.16 | 25.98 | 26.13 | 5,830,193 | +0.47(+1.83%) |
Sep 19, 2018 | 25.59 | 25.71 | 25.57 | 25.66 | 3,333,226 | +0.07(+0.27%) |
Sep 18, 2018 | 25.47 | 25.65 | 25.47 | 25.59 | 2,061,112 | +0.22(+0.88%) |
Sep 17, 2018 | 25.47 | 25.52 | 25.35 | 25.37 | 3,311,477 | -0.03(-0.13%) |
Sep 14, 2018 | 25.46 | 25.51 | 25.33 | 25.40 | 3,435,013 | -0.03(-0.13%) |
Sep 13, 2018 | 25.46 | 25.51 | 25.32 | 25.44 | 3,237,895 | +0.26(+1.02%) |
Sep 12, 2018 | 25.09 | 25.29 | 25.05 | 25.18 | 3,407,686 | +0.09(+0.34%) |
Sep 11, 2018 | 24.91 | 25.09 | 24.87 | 25.09 | 3,126,728 | -0.01(-0.03%) |
Sep 10, 2018 | 25.14 | 25.15 | 25.07 | 25.10 | 2,988,818 | +0.20(+0.79%) |
Sep 07, 2018 | 24.88 | 25.02 | 24.83 | 24.91 | 9,558,038 | -0.21(-0.82%) |
Sep 06, 2018 | 25.21 | 25.30 | 25.01 | 25.11 | 5,997,112 | -0.18(-0.71%) |
Sep 05, 2018 | 25.40 | 25.45 | 25.21 | 25.29 | 4,165,147 | -0.27(-1.04%) |
Sep 04, 2018 | 25.39 | 25.56 | 25.34 | 25.56 | 8,157,355 | -0.29(-1.12%) |
Aug 31, 2018 | 25.85 | 25.85 | 25.85 | 0 | -0.38(-1.43%) | |
Aug 30, 2018 | 26.24 | 26.33 | 26.12 | 26.22 | 4,290,887 | -0.28(-1.06%) |
Aug 29, 2018 | 26.36 | 26.51 | 26.33 | 26.51 | 2,383,709 | +0.11(+0.42%) |
Aug 28, 2018 | 26.53 | 26.53 | 26.39 | 26.39 | 5,123,935 | +0.00(+0.00%) |
Aug 27, 2018 | 26.18 | 26.41 | 26.18 | 26.39 | 4,040,421 | +0.43(+1.65%) |
Aug 24, 2018 | 25.82 | 25.97 | 25.77 | 25.97 | 3,631,500 | +0.29(+1.13%) |
Aug 23, 2018 | 25.74 | 25.84 | 25.66 | 25.68 | 2,971,936 | -0.14(-0.53%) |
Aug 22, 2018 | 25.84 | 25.88 | 25.77 | 25.81 | 3,336,731 | +0.06(+0.23%) |
Aug 21, 2018 | 25.74 | 25.86 | 25.62 | 25.75 | 3,199,065 | +0.36(+1.41%) |
Aug 20, 2018 | 25.37 | 25.43 | 25.34 | 25.39 | 2,053,139 | +0.24(+0.95%) |
Aug 17, 2018 | 24.91 | 25.20 | 24.91 | 25.15 | 5,260,821 | +0.20(+0.79%) |
Aug 16, 2018 | 24.92 | 25.10 | 24.92 | 24.96 | 4,901,654 | +0.17(+0.69%) |
Aug 15, 2018 | 24.80 | 24.86 | 24.62 | 24.79 | 4,667,107 | -0.52(-2.06%) |
Aug 14, 2018 | 25.29 | 25.33 | 25.14 | 25.31 | 3,881,287 | +0.02(+0.07%) |
Aug 13, 2018 | 25.37 | 25.43 | 25.25 | 25.29 | 2,739,609 | -0.12(-0.47%) |
Aug 10, 2018 | 25.48 | 25.57 | 25.33 | 25.41 | 4,091,724 | -0.80(-3.03%) |
Aug 09, 2018 | 26.36 | 26.36 | 26.19 | 26.21 | 3,200,721 | -0.03(-0.10%) |
Aug 08, 2018 | 26.28 | 26.30 | 26.16 | 26.23 | 1,639,125 | -0.07(-0.26%) |
Aug 07, 2018 | 26.40 | 26.43 | 26.25 | 26.30 | 2,895,464 | +0.16(+0.62%) |
Aug 06, 2018 | 26.06 | 26.18 | 25.98 | 26.14 | 2,845,095 | -0.10(-0.39%) |
Aug 03, 2018 | 26.16 | 26.26 | 26.10 | 26.24 | 2,408,719 | +0.07(+0.26%) |
Aug 02, 2018 | 26.10 | 26.19 | 26.03 | 26.17 | 3,658,924 | -0.38(-1.45%) |