Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.17 | 17.56 | 16.95 | 17.01 | 4,568,334 | +0.17(+1.03%) |
Oct 30, 2018 | 16.16 | 16.91 | 16.02 | 16.84 | 3,873,469 | +0.45(+2.76%) |
Oct 29, 2018 | 16.77 | 16.90 | 16.12 | 16.38 | 5,479,552 | -0.22(-1.33%) |
Oct 26, 2018 | 17.27 | 17.31 | 16.51 | 16.60 | 5,801,185 | -0.85(-4.85%) |
Oct 25, 2018 | 19.10 | 19.13 | 16.84 | 17.45 | 13,644,913 | -2.53(-12.67%) |
Oct 24, 2018 | 21.29 | 21.51 | 19.82 | 19.98 | 4,326,666 | -1.38(-6.47%) |
Oct 23, 2018 | 21.23 | 21.61 | 20.73 | 21.36 | 3,918,275 | -0.35(-1.59%) |
Oct 22, 2018 | 21.40 | 21.89 | 21.39 | 21.71 | 5,199,185 | +0.81(+3.88%) |
Oct 19, 2018 | 21.31 | 21.37 | 20.81 | 20.90 | 1,881,243 | -0.35(-1.65%) |
Oct 18, 2018 | 21.44 | 21.55 | 20.98 | 21.25 | 2,126,885 | -0.40(-1.84%) |
Oct 17, 2018 | 22.01 | 22.13 | 21.47 | 21.65 | 2,390,261 | -0.45(-2.02%) |
Oct 16, 2018 | 22.01 | 22.18 | 21.77 | 22.10 | 2,365,120 | +0.23(+1.04%) |
Oct 15, 2018 | 21.39 | 21.98 | 21.33 | 21.87 | 2,520,426 | +0.45(+2.09%) |
Oct 12, 2018 | 21.79 | 21.82 | 20.84 | 21.42 | 3,505,152 | -0.18(-0.83%) |
Oct 11, 2018 | 22.19 | 22.20 | 21.58 | 21.60 | 2,748,687 | -0.63(-2.83%) |
Oct 10, 2018 | 23.18 | 23.20 | 22.18 | 22.23 | 3,334,174 | -0.98(-4.22%) |
Oct 09, 2018 | 23.03 | 23.36 | 22.82 | 23.21 | 2,146,025 | +0.16(+0.70%) |
Oct 08, 2018 | 23.08 | 23.29 | 22.98 | 23.05 | 2,526,701 | -0.10(-0.44%) |
Oct 05, 2018 | 22.85 | 23.25 | 22.80 | 23.15 | 3,296,355 | +0.47(+2.07%) |
Oct 04, 2018 | 22.20 | 23.00 | 22.16 | 22.68 | 3,961,745 | +0.36(+1.62%) |
Oct 03, 2018 | 21.81 | 22.44 | 21.81 | 22.32 | 2,905,712 | +0.60(+2.76%) |
Oct 02, 2018 | 21.79 | 21.92 | 21.67 | 21.72 | 737,347 | -0.12(-0.54%) |
Oct 01, 2018 | 21.93 | 21.99 | 21.74 | 21.84 | 1,952,680 | +0.09(+0.41%) |
Sep 28, 2018 | 21.59 | 21.83 | 21.57 | 21.75 | 1,269,889 | -0.01(-0.05%) |
Sep 27, 2018 | 21.79 | 21.94 | 21.71 | 21.76 | 1,860,913 | -0.04(-0.16%) |
Sep 26, 2018 | 21.75 | 22.11 | 21.61 | 21.80 | 1,497,751 | -0.04(-0.16%) |
Sep 25, 2018 | 22.07 | 22.11 | 21.81 | 21.83 | 1,287,069 | -0.22(-1.00%) |
Sep 24, 2018 | 21.96 | 22.14 | 21.86 | 22.05 | 2,956,409 | -0.01(-0.05%) |
Sep 21, 2018 | 22.11 | 22.23 | 22.02 | 22.06 | 2,688,702 | +0.00(+0.00%) |
Sep 20, 2018 | 22.34 | 22.54 | 22.00 | 22.06 | 2,027,763 | +0.07(+0.32%) |
Sep 19, 2018 | 21.87 | 22.10 | 21.82 | 21.99 | 2,149,359 | +0.22(+1.01%) |
Sep 18, 2018 | 21.56 | 21.87 | 21.48 | 21.77 | 1,861,478 | +0.26(+1.21%) |
Sep 17, 2018 | 21.27 | 21.57 | 21.21 | 21.51 | 1,592,564 | +0.24(+1.14%) |
Sep 14, 2018 | 21.25 | 21.46 | 21.12 | 21.27 | 1,914,942 | +0.02(+0.08%) |
Sep 13, 2018 | 21.39 | 21.46 | 21.14 | 21.25 | 2,440,202 | -0.08(-0.36%) |
Sep 12, 2018 | 21.22 | 21.35 | 21.09 | 21.33 | 1,471,206 | +0.09(+0.42%) |
Sep 11, 2018 | 21.17 | 21.26 | 20.97 | 21.24 | 1,903,267 | -0.02(-0.08%) |
Sep 10, 2018 | 21.00 | 21.41 | 21.00 | 21.26 | 2,065,303 | +0.29(+1.39%) |
Sep 07, 2018 | 21.27 | 21.31 | 20.89 | 20.97 | 1,593,679 | -0.39(-1.83%) |
Sep 06, 2018 | 21.46 | 21.58 | 21.29 | 21.36 | 1,690,334 | -0.12(-0.55%) |
Sep 05, 2018 | 21.29 | 21.54 | 21.27 | 21.48 | 1,664,564 | +0.15(+0.72%) |
Sep 04, 2018 | 21.26 | 21.36 | 21.14 | 21.32 | 1,266,843 | +0.05(+0.22%) |
Aug 31, 2018 | 21.27 | 21.27 | 21.27 | 0 | -0.14(-0.64%) | |
Aug 30, 2018 | 21.48 | 21.54 | 21.29 | 21.41 | 1,491,185 | -0.14(-0.66%) |
Aug 29, 2018 | 21.93 | 21.93 | 21.54 | 21.55 | 777,948 | -0.34(-1.55%) |
Aug 28, 2018 | 22.01 | 22.04 | 21.87 | 21.89 | 1,613,943 | -0.04(-0.19%) |
Aug 27, 2018 | 21.80 | 22.07 | 21.75 | 21.93 | 1,040,805 | +0.22(+1.01%) |
Aug 24, 2018 | 21.67 | 21.81 | 21.55 | 21.71 | 2,136,136 | +0.12(+0.58%) |
Aug 23, 2018 | 21.78 | 21.83 | 21.57 | 21.59 | 1,582,788 | -0.17(-0.79%) |
Aug 22, 2018 | 22.02 | 22.07 | 21.71 | 21.76 | 1,304,042 | -0.28(-1.27%) |
Aug 21, 2018 | 21.86 | 22.14 | 21.77 | 22.04 | 2,941,157 | +0.28(+1.31%) |
Aug 20, 2018 | 21.85 | 21.90 | 21.61 | 21.76 | 1,990,326 | -0.08(-0.35%) |
Aug 17, 2018 | 21.73 | 21.95 | 21.71 | 21.83 | 1,687,514 | +0.04(+0.16%) |
Aug 16, 2018 | 21.65 | 21.86 | 21.58 | 21.80 | 1,736,249 | +0.24(+1.13%) |
Aug 15, 2018 | 21.90 | 21.96 | 21.19 | 21.55 | 2,602,586 | -0.46(-2.10%) |
Aug 14, 2018 | 22.21 | 22.29 | 22.00 | 22.02 | 1,925,631 | -0.17(-0.75%) |
Aug 13, 2018 | 22.40 | 22.44 | 22.12 | 22.18 | 1,258,792 | -0.27(-1.22%) |
Aug 10, 2018 | 22.50 | 22.61 | 22.35 | 22.46 | 1,287,578 | -0.20(-0.86%) |
Aug 09, 2018 | 22.65 | 22.74 | 22.55 | 22.65 | 1,095,331 | +0.02(+0.08%) |
Aug 08, 2018 | 22.65 | 22.73 | 22.50 | 22.63 | 1,304,588 | -0.03(-0.13%) |
Aug 07, 2018 | 22.81 | 22.82 | 22.64 | 22.66 | 1,342,774 | -0.06(-0.26%) |
Aug 06, 2018 | 22.70 | 22.76 | 22.57 | 22.72 | 1,993,487 | +0.05(+0.21%) |
Aug 03, 2018 | 22.69 | 22.75 | 22.62 | 22.68 | 1,166,620 | -0.01(-0.03%) |
Aug 02, 2018 | 22.52 | 22.81 | 22.38 | 22.68 | 1,580,843 | +0.11(+0.47%) |