Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.00 | 21.15 | 20.93 | 20.95 | 645,420 | -0.19(-0.91%) |
Oct 30, 2018 | 20.98 | 21.15 | 20.95 | 21.14 | 504,214 | +0.20(+0.96%) |
Oct 29, 2018 | 21.20 | 21.31 | 20.76 | 20.94 | 597,443 | +0.09(+0.44%) |
Oct 26, 2018 | 20.59 | 20.98 | 20.50 | 20.84 | 1,282,802 | +0.01(+0.04%) |
Oct 25, 2018 | 20.75 | 20.96 | 20.66 | 20.84 | 785,377 | +0.43(+2.09%) |
Oct 24, 2018 | 20.87 | 20.89 | 20.39 | 20.41 | 2,125,289 | -0.78(-3.67%) |
Oct 23, 2018 | 20.99 | 21.29 | 20.89 | 21.19 | 1,053,628 | +0.02(+0.12%) |
Oct 22, 2018 | 21.22 | 21.26 | 21.05 | 21.16 | 717,589 | -0.17(-0.78%) |
Oct 19, 2018 | 21.18 | 21.58 | 21.12 | 21.33 | 6,579,653 | +0.30(+1.43%) |
Oct 18, 2018 | 21.57 | 21.64 | 20.96 | 21.03 | 1,423,172 | -0.69(-3.19%) |
Oct 17, 2018 | 21.87 | 21.87 | 21.65 | 21.72 | 533,496 | -0.43(-1.96%) |
Oct 16, 2018 | 22.06 | 22.16 | 22.01 | 22.16 | 446,025 | +0.58(+2.67%) |
Oct 15, 2018 | 21.59 | 21.67 | 21.56 | 21.58 | 368,117 | -0.03(-0.12%) |
Oct 12, 2018 | 21.76 | 21.80 | 21.35 | 21.61 | 1,018,491 | +0.00(+0.00%) |
Oct 11, 2018 | 21.94 | 21.98 | 21.50 | 21.61 | 1,898,192 | -0.31(-1.41%) |
Oct 10, 2018 | 22.29 | 22.29 | 21.87 | 21.92 | 6,442,463 | -0.42(-1.87%) |
Oct 09, 2018 | 22.13 | 22.40 | 22.11 | 22.33 | 3,965,202 | +0.15(+0.68%) |
Oct 08, 2018 | 21.97 | 22.22 | 21.97 | 22.18 | 1,142,584 | -0.46(-2.03%) |
Oct 05, 2018 | 22.71 | 22.75 | 22.55 | 22.64 | 430,072 | -0.21(-0.92%) |
Oct 04, 2018 | 23.03 | 23.07 | 22.77 | 22.85 | 425,307 | -0.18(-0.76%) |
Oct 03, 2018 | 23.19 | 23.22 | 23.02 | 23.03 | 1,066,426 | +0.15(+0.66%) |
Oct 02, 2018 | 22.94 | 23.03 | 22.80 | 22.88 | 828,917 | -0.11(-0.47%) |
Oct 01, 2018 | 23.31 | 23.32 | 22.94 | 22.99 | 2,104,223 | -0.14(-0.61%) |
Sep 28, 2018 | 23.03 | 23.32 | 22.99 | 23.13 | 5,780,742 | -0.87(-3.62%) |
Sep 27, 2018 | 24.17 | 24.29 | 23.95 | 24.00 | 3,249,334 | -0.47(-1.91%) |
Sep 26, 2018 | 24.35 | 24.59 | 24.35 | 24.47 | 6,437,999 | -0.04(-0.17%) |
Sep 25, 2018 | 24.45 | 24.54 | 24.45 | 24.51 | 1,485,206 | +0.37(+1.52%) |
Sep 24, 2018 | 24.33 | 24.36 | 24.14 | 24.14 | 550,892 | -0.17(-0.69%) |
Sep 21, 2018 | 24.24 | 24.33 | 24.21 | 24.31 | 496,448 | +0.03(+0.14%) |
Sep 20, 2018 | 24.22 | 24.28 | 24.12 | 24.27 | 477,871 | +0.38(+1.61%) |
Sep 19, 2018 | 23.78 | 23.92 | 23.78 | 23.89 | 394,487 | +0.07(+0.28%) |
Sep 18, 2018 | 23.72 | 23.86 | 23.72 | 23.82 | 578,483 | +0.18(+0.74%) |
Sep 17, 2018 | 23.70 | 23.76 | 23.63 | 23.65 | 400,619 | +0.34(+1.47%) |
Sep 14, 2018 | 23.37 | 23.41 | 23.24 | 23.30 | 428,756 | -0.16(-0.68%) |
Sep 13, 2018 | 23.57 | 23.63 | 23.39 | 23.46 | 1,842,036 | +0.02(+0.07%) |
Sep 12, 2018 | 23.29 | 23.51 | 23.28 | 23.45 | 668,686 | +0.10(+0.43%) |
Sep 11, 2018 | 23.14 | 23.35 | 23.09 | 23.34 | 1,106,667 | -0.05(-0.21%) |
Sep 10, 2018 | 23.37 | 23.45 | 23.35 | 23.40 | 594,649 | +0.70(+3.09%) |
Sep 07, 2018 | 22.65 | 22.79 | 22.62 | 22.69 | 538,666 | -0.29(-1.27%) |
Sep 06, 2018 | 23.09 | 23.21 | 22.89 | 22.99 | 1,107,727 | -0.10(-0.43%) |
Sep 05, 2018 | 23.29 | 23.29 | 22.97 | 23.09 | 948,675 | +0.09(+0.40%) |
Sep 04, 2018 | 22.76 | 23.00 | 22.65 | 22.99 | 1,505,599 | +0.33(+1.48%) |
Aug 31, 2018 | 22.66 | 22.66 | 22.66 | 0 | -0.33(-1.45%) | |
Aug 30, 2018 | 23.14 | 23.15 | 22.96 | 22.99 | 812,542 | -0.42(-1.79%) |
Aug 29, 2018 | 23.22 | 23.43 | 23.18 | 23.41 | 1,017,386 | +0.18(+0.79%) |
Aug 28, 2018 | 23.45 | 23.45 | 23.22 | 23.23 | 929,572 | -0.22(-0.93%) |
Aug 27, 2018 | 23.19 | 23.45 | 23.19 | 23.45 | 581,627 | +0.22(+0.94%) |
Aug 24, 2018 | 23.18 | 23.29 | 23.13 | 23.23 | 505,777 | +0.30(+1.31%) |
Aug 23, 2018 | 22.96 | 23.06 | 22.89 | 22.93 | 1,124,420 | -0.21(-0.90%) |
Aug 22, 2018 | 23.18 | 23.22 | 23.12 | 23.14 | 1,137,923 | -0.01(-0.04%) |
Aug 21, 2018 | 23.09 | 23.27 | 23.09 | 23.14 | 917,692 | +0.46(+2.03%) |
Aug 20, 2018 | 22.60 | 22.73 | 22.55 | 22.68 | 442,052 | +0.21(+0.93%) |
Aug 17, 2018 | 22.34 | 22.55 | 22.34 | 22.48 | 1,001,628 | -0.04(-0.19%) |
Aug 16, 2018 | 22.54 | 22.68 | 22.49 | 22.52 | 852,870 | +0.20(+0.90%) |
Aug 15, 2018 | 22.56 | 22.65 | 22.22 | 22.32 | 2,133,905 | -0.65(-2.84%) |
Aug 14, 2018 | 22.99 | 23.03 | 22.89 | 22.97 | 668,776 | -0.10(-0.44%) |
Aug 13, 2018 | 23.06 | 23.20 | 22.99 | 23.07 | 552,938 | -0.14(-0.61%) |
Aug 10, 2018 | 23.23 | 23.29 | 23.12 | 23.21 | 1,220,133 | -0.83(-3.44%) |
Aug 09, 2018 | 24.18 | 24.20 | 24.02 | 24.04 | 589,599 | -0.33(-1.37%) |
Aug 08, 2018 | 24.39 | 24.44 | 24.32 | 24.37 | 338,210 | -0.04(-0.17%) |
Aug 07, 2018 | 24.43 | 24.47 | 24.42 | 24.42 | 816,552 | +0.36(+1.49%) |
Aug 06, 2018 | 23.96 | 24.11 | 23.90 | 24.06 | 361,712 | -0.08(-0.31%) |
Aug 03, 2018 | 24.01 | 24.15 | 23.98 | 24.13 | 317,650 | +0.06(+0.24%) |
Aug 02, 2018 | 23.99 | 24.10 | 23.88 | 24.07 | 1,078,839 | -0.39(-1.61%) |