Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.22 | 18.26 | 18.13 | 18.19 | 8,756,954 | +0.06(+0.33%) |
Oct 30, 2018 | 17.99 | 18.16 | 17.96 | 18.13 | 4,478,053 | +0.03(+0.19%) |
Oct 29, 2018 | 18.41 | 18.47 | 17.99 | 18.10 | 7,994,104 | -0.20(-1.12%) |
Oct 26, 2018 | 18.23 | 18.42 | 18.14 | 18.30 | 8,162,424 | -0.18(-0.97%) |
Oct 25, 2018 | 18.34 | 18.54 | 18.29 | 18.48 | 6,590,203 | +0.12(+0.65%) |
Oct 24, 2018 | 18.74 | 18.74 | 18.35 | 18.36 | 6,901,099 | -0.44(-2.35%) |
Oct 23, 2018 | 18.59 | 18.86 | 18.53 | 18.80 | 7,693,901 | -0.40(-2.08%) |
Oct 22, 2018 | 19.25 | 19.29 | 19.16 | 19.20 | 3,820,595 | +0.35(+1.85%) |
Oct 19, 2018 | 18.91 | 18.99 | 18.82 | 18.86 | 4,870,176 | +0.22(+1.19%) |
Oct 18, 2018 | 18.82 | 18.82 | 18.56 | 18.63 | 6,542,812 | -0.22(-1.17%) |
Oct 17, 2018 | 18.86 | 18.94 | 18.76 | 18.86 | 4,860,445 | -0.09(-0.45%) |
Oct 16, 2018 | 18.80 | 18.94 | 18.74 | 18.94 | 4,724,519 | +0.08(+0.41%) |
Oct 15, 2018 | 18.86 | 18.93 | 18.79 | 18.86 | 5,171,053 | -0.11(-0.58%) |
Oct 12, 2018 | 18.97 | 19.01 | 18.79 | 18.97 | 7,703,330 | +0.22(+1.18%) |
Oct 11, 2018 | 18.76 | 18.91 | 18.57 | 18.75 | 14,497,751 | -0.20(-1.03%) |
Oct 10, 2018 | 19.32 | 19.32 | 18.93 | 18.95 | 10,647,469 | -0.38(-1.98%) |
Oct 09, 2018 | 19.28 | 19.36 | 19.25 | 19.33 | 5,232,368 | +0.02(+0.09%) |
Oct 08, 2018 | 19.26 | 19.34 | 19.17 | 19.31 | 6,383,438 | -0.14(-0.74%) |
Oct 05, 2018 | 19.48 | 19.51 | 19.34 | 19.46 | 7,135,454 | +0.03(+0.13%) |
Oct 04, 2018 | 19.59 | 19.65 | 19.37 | 19.43 | 8,999,289 | -0.44(-2.23%) |
Oct 03, 2018 | 19.97 | 19.99 | 19.83 | 19.88 | 4,651,684 | -0.11(-0.55%) |
Oct 02, 2018 | 20.00 | 20.06 | 19.96 | 19.99 | 6,717,878 | -0.49(-2.37%) |
Oct 01, 2018 | 20.48 | 20.51 | 20.41 | 20.47 | 3,987,902 | +0.11(+0.54%) |
Sep 28, 2018 | 20.47 | 20.53 | 20.34 | 20.36 | 7,320,008 | -0.19(-0.91%) |
Sep 27, 2018 | 20.51 | 20.63 | 20.51 | 20.55 | 4,973,093 | +0.04(+0.21%) |
Sep 26, 2018 | 20.57 | 20.68 | 20.48 | 20.51 | 5,414,110 | +0.07(+0.33%) |
Sep 25, 2018 | 20.43 | 20.53 | 20.42 | 20.44 | 4,842,826 | +0.07(+0.33%) |
Sep 24, 2018 | 20.34 | 20.40 | 20.31 | 20.37 | 3,961,840 | -0.26(-1.24%) |
Sep 21, 2018 | 20.63 | 20.67 | 20.57 | 20.63 | 6,092,155 | +0.18(+0.87%) |
Sep 20, 2018 | 20.41 | 20.47 | 20.32 | 20.45 | 5,036,079 | +0.04(+0.21%) |
Sep 19, 2018 | 20.40 | 20.44 | 20.37 | 20.40 | 3,620,201 | +0.13(+0.63%) |
Sep 18, 2018 | 20.21 | 20.34 | 20.18 | 20.28 | 3,830,622 | +0.26(+1.32%) |
Sep 17, 2018 | 19.97 | 20.09 | 19.96 | 20.01 | 4,501,896 | -0.08(-0.38%) |
Sep 14, 2018 | 20.10 | 20.16 | 19.96 | 20.09 | 11,006,855 | +0.03(+0.13%) |
Sep 13, 2018 | 20.06 | 20.11 | 19.94 | 20.06 | 8,326,221 | +0.34(+1.73%) |
Sep 12, 2018 | 19.53 | 19.80 | 19.49 | 19.72 | 11,846,289 | +0.30(+1.53%) |
Sep 11, 2018 | 19.26 | 19.43 | 19.24 | 19.43 | 8,980,635 | -0.04(-0.22%) |
Sep 10, 2018 | 19.57 | 19.57 | 19.43 | 19.47 | 5,667,459 | -0.14(-0.74%) |
Sep 07, 2018 | 19.60 | 19.71 | 19.54 | 19.61 | 6,012,154 | -0.22(-1.12%) |
Sep 06, 2018 | 19.95 | 19.96 | 19.75 | 19.83 | 4,672,098 | -0.20(-0.98%) |
Sep 05, 2018 | 20.07 | 20.11 | 19.95 | 20.03 | 20,699,528 | -0.52(-2.53%) |
Sep 04, 2018 | 20.51 | 20.56 | 20.47 | 20.55 | 4,194,732 | -0.01(-0.04%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.63 | 20.63 | 20.46 | 20.52 | 5,855,378 | -0.42(-1.99%) |
Aug 29, 2018 | 20.74 | 20.94 | 20.74 | 20.94 | 2,594,117 | +0.32(+1.53%) |
Aug 28, 2018 | 20.66 | 20.69 | 20.59 | 20.63 | 3,473,430 | -0.07(-0.33%) |
Aug 27, 2018 | 20.66 | 20.80 | 20.66 | 20.69 | 4,217,084 | +0.31(+1.50%) |
Aug 24, 2018 | 20.28 | 20.42 | 20.27 | 20.39 | 5,720,111 | +0.09(+0.42%) |
Aug 23, 2018 | 20.38 | 20.40 | 20.26 | 20.30 | 5,609,641 | -0.26(-1.24%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.56 | 4,147,086 | +0.07(+0.33%) |
Aug 21, 2018 | 20.48 | 20.53 | 20.44 | 20.49 | 6,630,580 | +0.08(+0.38%) |
Aug 20, 2018 | 20.38 | 20.43 | 20.35 | 20.41 | 3,401,513 | +0.05(+0.25%) |
Aug 17, 2018 | 20.08 | 20.41 | 20.08 | 20.36 | 8,462,926 | +0.14(+0.72%) |
Aug 16, 2018 | 20.23 | 20.31 | 20.20 | 20.22 | 5,662,888 | +0.09(+0.42%) |
Aug 15, 2018 | 20.11 | 20.17 | 19.96 | 20.13 | 8,779,810 | -0.46(-2.23%) |
Aug 14, 2018 | 20.48 | 20.63 | 20.47 | 20.59 | 5,346,155 | +0.05(+0.25%) |
Aug 13, 2018 | 20.65 | 20.65 | 20.50 | 20.54 | 5,011,882 | -0.12(-0.58%) |
Aug 10, 2018 | 20.63 | 20.70 | 20.59 | 20.66 | 4,558,162 | -0.30(-1.42%) |
Aug 09, 2018 | 20.99 | 21.04 | 20.94 | 20.96 | 2,706,871 | +0.08(+0.37%) |
Aug 08, 2018 | 20.81 | 20.91 | 20.75 | 20.88 | 4,717,291 | +0.03(+0.12%) |
Aug 07, 2018 | 20.83 | 20.93 | 20.80 | 20.86 | 7,539,092 | +0.37(+1.79%) |
Aug 06, 2018 | 20.48 | 20.51 | 20.43 | 20.49 | 3,656,040 | +0.09(+0.46%) |
Aug 03, 2018 | 20.34 | 20.45 | 20.34 | 20.40 | 2,273,735 | -0.02(-0.08%) |
Aug 02, 2018 | 20.39 | 20.46 | 20.29 | 20.41 | 5,404,921 | -0.31(-1.52%) |