Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.48 | 23.60 | 23.13 | 23.17 | 2,339,643 | -0.30(-1.29%) |
Oct 30, 2018 | 23.62 | 23.83 | 23.44 | 23.48 | 2,536,520 | -0.13(-0.54%) |
Oct 29, 2018 | 22.85 | 23.65 | 22.82 | 23.61 | 2,564,607 | +0.89(+3.91%) |
Oct 26, 2018 | 22.71 | 23.07 | 22.30 | 22.72 | 2,564,641 | -0.02(-0.11%) |
Oct 25, 2018 | 22.67 | 22.90 | 22.50 | 22.74 | 2,343,783 | -0.01(-0.04%) |
Oct 24, 2018 | 22.41 | 22.89 | 22.29 | 22.75 | 1,567,351 | +0.41(+1.83%) |
Oct 23, 2018 | 22.22 | 22.46 | 22.00 | 22.34 | 1,009,354 | +0.15(+0.68%) |
Oct 22, 2018 | 22.46 | 22.67 | 22.19 | 22.19 | 1,753,887 | -0.21(-0.93%) |
Oct 19, 2018 | 22.26 | 22.46 | 22.25 | 22.40 | 1,484,338 | +0.13(+0.57%) |
Oct 18, 2018 | 22.35 | 22.52 | 22.22 | 22.27 | 1,695,074 | -0.06(-0.25%) |
Oct 17, 2018 | 22.44 | 22.50 | 22.11 | 22.33 | 1,937,909 | -0.16(-0.71%) |
Oct 16, 2018 | 22.26 | 22.58 | 22.13 | 22.49 | 1,881,076 | +0.26(+1.15%) |
Oct 15, 2018 | 21.90 | 22.54 | 21.90 | 22.23 | 1,681,493 | +0.20(+0.91%) |
Oct 12, 2018 | 21.93 | 22.19 | 21.83 | 22.03 | 2,271,275 | +0.21(+0.95%) |
Oct 11, 2018 | 22.07 | 22.18 | 21.79 | 21.82 | 2,240,899 | -0.23(-1.05%) |
Oct 10, 2018 | 22.47 | 22.59 | 22.03 | 22.06 | 2,739,381 | -0.45(-1.99%) |
Oct 09, 2018 | 22.54 | 22.66 | 22.35 | 22.50 | 1,242,816 | -0.04(-0.18%) |
Oct 08, 2018 | 22.29 | 22.64 | 22.28 | 22.54 | 1,342,510 | +0.30(+1.37%) |
Oct 05, 2018 | 22.10 | 22.30 | 22.05 | 22.24 | 1,394,552 | +0.10(+0.47%) |
Oct 04, 2018 | 22.14 | 22.16 | 21.74 | 22.14 | 1,396,232 | -0.06(-0.25%) |
Oct 03, 2018 | 22.39 | 22.50 | 22.01 | 22.19 | 1,358,987 | -0.21(-0.93%) |
Oct 02, 2018 | 22.54 | 22.61 | 22.30 | 22.40 | 1,640,761 | -0.13(-0.57%) |
Oct 01, 2018 | 22.81 | 22.85 | 22.50 | 22.53 | 1,643,093 | -0.29(-1.26%) |
Sep 28, 2018 | 22.49 | 22.82 | 22.42 | 22.82 | 2,941,415 | +0.39(+1.75%) |
Sep 27, 2018 | 22.81 | 22.92 | 22.42 | 22.42 | 2,304,431 | -0.35(-1.53%) |
Sep 26, 2018 | 23.05 | 23.17 | 22.76 | 22.77 | 3,088,209 | -0.29(-1.27%) |
Sep 25, 2018 | 22.93 | 23.18 | 22.85 | 23.06 | 1,113,213 | +0.17(+0.73%) |
Sep 24, 2018 | 23.18 | 23.21 | 22.76 | 22.90 | 1,610,105 | -0.30(-1.30%) |
Sep 21, 2018 | 23.20 | 23.40 | 23.07 | 23.20 | 2,709,241 | -0.06(-0.27%) |
Sep 20, 2018 | 23.10 | 23.33 | 22.96 | 23.26 | 1,651,604 | +0.17(+0.75%) |
Sep 19, 2018 | 23.36 | 23.37 | 22.87 | 23.09 | 2,033,192 | -0.25(-1.08%) |
Sep 18, 2018 | 23.70 | 23.78 | 23.33 | 23.34 | 1,267,716 | -0.36(-1.50%) |
Sep 17, 2018 | 23.59 | 23.76 | 23.51 | 23.70 | 1,616,807 | +0.11(+0.47%) |
Sep 14, 2018 | 24.02 | 24.04 | 23.56 | 23.59 | 1,436,772 | -0.45(-1.88%) |
Sep 13, 2018 | 24.13 | 24.21 | 24.00 | 24.04 | 1,660,191 | +0.01(+0.03%) |
Sep 12, 2018 | 23.85 | 24.06 | 23.70 | 24.03 | 1,771,541 | +0.21(+0.90%) |
Sep 11, 2018 | 23.83 | 24.05 | 23.81 | 23.82 | 1,584,793 | -0.21(-0.89%) |
Sep 10, 2018 | 24.18 | 24.22 | 23.87 | 24.03 | 2,463,212 | +0.39(+1.64%) |
Sep 07, 2018 | 24.03 | 24.07 | 23.60 | 23.64 | 1,513,995 | -0.51(-2.13%) |
Sep 06, 2018 | 24.13 | 24.29 | 24.08 | 24.16 | 2,212,637 | +0.11(+0.46%) |
Sep 05, 2018 | 23.82 | 24.20 | 23.72 | 24.05 | 1,837,395 | +0.16(+0.66%) |
Sep 04, 2018 | 24.14 | 24.36 | 23.83 | 23.89 | 1,174,633 | -0.28(-1.18%) |
Aug 31, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.09(+0.39%) | |
Aug 30, 2018 | 24.29 | 24.30 | 24.08 | 24.08 | 1,119,662 | -0.17(-0.69%) |
Aug 29, 2018 | 24.33 | 24.47 | 24.19 | 24.24 | 1,062,720 | -0.06(-0.23%) |
Aug 28, 2018 | 24.03 | 24.33 | 23.91 | 24.30 | 1,598,936 | +0.30(+1.25%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.85 | 24.00 | 1,406,462 | -0.26(-1.08%) |
Aug 24, 2018 | 24.08 | 24.35 | 24.08 | 24.26 | 772,353 | +0.18(+0.76%) |
Aug 23, 2018 | 24.00 | 24.15 | 23.94 | 24.08 | 1,472,364 | +0.07(+0.30%) |
Aug 22, 2018 | 24.76 | 24.88 | 23.98 | 24.01 | 1,874,384 | -0.78(-3.13%) |
Aug 21, 2018 | 24.98 | 24.98 | 24.58 | 24.78 | 1,746,745 | -0.16(-0.63%) |
Aug 20, 2018 | 25.11 | 25.22 | 24.87 | 24.94 | 1,165,164 | -0.18(-0.72%) |
Aug 17, 2018 | 24.78 | 25.15 | 24.76 | 25.12 | 1,658,835 | +0.36(+1.47%) |
Aug 16, 2018 | 24.42 | 24.76 | 24.31 | 24.76 | 1,623,962 | +0.36(+1.46%) |
Aug 15, 2018 | 24.16 | 24.46 | 24.08 | 24.40 | 1,286,048 | +0.22(+0.92%) |
Aug 14, 2018 | 24.06 | 24.26 | 24.02 | 24.18 | 1,351,390 | +0.17(+0.69%) |
Aug 13, 2018 | 24.05 | 24.27 | 23.97 | 24.01 | 1,704,401 | -0.02(-0.10%) |
Aug 10, 2018 | 24.01 | 24.34 | 23.98 | 24.04 | 1,044,086 | +0.00(+0.00%) |
Aug 09, 2018 | 24.08 | 24.22 | 23.98 | 24.04 | 1,374,687 | -0.04(-0.16%) |
Aug 08, 2018 | 24.26 | 24.41 | 24.07 | 24.08 | 1,244,704 | -0.17(-0.72%) |
Aug 07, 2018 | 24.35 | 24.44 | 23.88 | 24.25 | 1,759,285 | -0.07(-0.29%) |
Aug 06, 2018 | 24.29 | 24.57 | 24.22 | 24.32 | 1,436,682 | +0.10(+0.42%) |
Aug 03, 2018 | 23.76 | 24.22 | 23.63 | 24.22 | 2,043,053 | +0.53(+2.24%) |
Aug 02, 2018 | 23.84 | 24.27 | 23.66 | 23.69 | 2,647,332 | -0.18(-0.76%) |