Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.56 | 21.65 | 21.30 | 21.31 | 24,929,728 | +0.02(+0.07%) |
Oct 30, 2018 | 20.42 | 21.34 | 20.40 | 21.29 | 26,359,624 | +0.97(+4.75%) |
Oct 29, 2018 | 20.72 | 20.88 | 20.00 | 20.33 | 25,289,204 | -0.07(-0.35%) |
Oct 26, 2018 | 19.82 | 20.58 | 19.70 | 20.40 | 20,465,212 | -0.15(-0.71%) |
Oct 25, 2018 | 20.47 | 20.88 | 20.35 | 20.54 | 22,896,568 | +0.15(+0.73%) |
Oct 24, 2018 | 20.69 | 20.95 | 20.37 | 20.39 | 25,650,298 | -0.28(-1.36%) |
Oct 23, 2018 | 20.72 | 20.83 | 20.34 | 20.68 | 25,396,204 | -0.46(-2.18%) |
Oct 22, 2018 | 20.97 | 21.33 | 20.84 | 21.14 | 21,917,350 | +0.11(+0.54%) |
Oct 19, 2018 | 21.27 | 21.44 | 20.99 | 21.02 | 32,021,672 | -0.22(-1.03%) |
Oct 18, 2018 | 21.78 | 21.83 | 21.18 | 21.24 | 35,169,372 | -0.64(-2.91%) |
Oct 17, 2018 | 22.59 | 22.60 | 21.61 | 21.88 | 34,784,012 | -0.46(-2.06%) |
Oct 16, 2018 | 22.02 | 22.42 | 21.90 | 22.34 | 29,331,654 | +0.41(+1.89%) |
Oct 15, 2018 | 21.68 | 22.04 | 21.64 | 21.93 | 17,741,552 | +0.20(+0.94%) |
Oct 12, 2018 | 21.85 | 22.08 | 21.59 | 21.72 | 25,142,088 | +0.44(+2.08%) |
Oct 11, 2018 | 21.49 | 21.84 | 21.23 | 21.28 | 37,072,132 | -0.24(-1.14%) |
Oct 10, 2018 | 23.07 | 23.09 | 21.52 | 21.52 | 35,016,048 | -1.56(-6.77%) |
Oct 09, 2018 | 23.24 | 23.31 | 23.07 | 23.09 | 18,765,526 | -0.05(-0.20%) |
Oct 08, 2018 | 23.04 | 23.21 | 22.71 | 23.13 | 12,626,933 | +0.06(+0.28%) |
Oct 05, 2018 | 23.41 | 23.41 | 22.90 | 23.07 | 14,020,288 | -0.04(-0.16%) |
Oct 04, 2018 | 23.22 | 23.33 | 22.82 | 23.11 | 14,615,969 | -0.10(-0.43%) |
Oct 03, 2018 | 23.10 | 23.41 | 23.03 | 23.20 | 13,074,267 | +0.20(+0.89%) |
Oct 02, 2018 | 23.23 | 23.24 | 22.94 | 23.00 | 15,591,992 | -0.22(-0.93%) |
Oct 01, 2018 | 23.02 | 23.32 | 23.01 | 23.22 | 13,425,783 | +0.30(+1.32%) |
Sep 28, 2018 | 22.90 | 23.03 | 22.82 | 22.91 | 10,097,037 | -0.05(-0.22%) |
Sep 27, 2018 | 22.97 | 23.17 | 22.67 | 22.96 | 8,970,421 | +0.10(+0.42%) |
Sep 26, 2018 | 22.74 | 23.05 | 22.73 | 22.87 | 13,139,524 | +0.18(+0.79%) |
Sep 25, 2018 | 22.76 | 22.80 | 22.59 | 22.69 | 12,781,365 | +0.01(+0.03%) |
Sep 24, 2018 | 22.77 | 22.88 | 22.61 | 22.68 | 15,415,294 | -0.21(-0.93%) |
Sep 21, 2018 | 22.51 | 22.94 | 22.49 | 22.90 | 59,112,784 | +0.29(+1.29%) |
Sep 20, 2018 | 22.98 | 23.06 | 22.56 | 22.60 | 17,183,148 | -0.29(-1.27%) |
Sep 19, 2018 | 22.98 | 23.11 | 22.86 | 22.90 | 17,858,044 | -0.04(-0.16%) |
Sep 18, 2018 | 22.89 | 23.10 | 22.76 | 22.93 | 16,630,836 | +0.24(+1.05%) |
Sep 17, 2018 | 22.78 | 22.86 | 22.65 | 22.69 | 14,302,736 | -0.04(-0.19%) |
Sep 14, 2018 | 22.68 | 22.94 | 22.58 | 22.74 | 13,281,527 | +0.09(+0.41%) |
Sep 13, 2018 | 22.90 | 22.94 | 22.55 | 22.64 | 16,682,555 | -0.30(-1.30%) |
Sep 12, 2018 | 22.95 | 23.13 | 22.87 | 22.94 | 11,404,527 | +0.01(+0.04%) |
Sep 11, 2018 | 22.98 | 23.11 | 22.79 | 22.93 | 16,748,314 | -0.06(-0.28%) |
Sep 10, 2018 | 22.92 | 23.14 | 22.79 | 23.00 | 16,596,195 | +0.21(+0.94%) |
Sep 07, 2018 | 22.82 | 23.01 | 22.77 | 22.78 | 16,993,104 | -0.13(-0.58%) |
Sep 06, 2018 | 22.95 | 23.18 | 22.90 | 22.92 | 14,824,121 | -0.07(-0.32%) |
Sep 05, 2018 | 22.87 | 23.11 | 22.72 | 22.99 | 15,380,776 | -0.17(-0.72%) |
Sep 04, 2018 | 22.95 | 23.17 | 22.91 | 23.16 | 19,116,250 | +0.21(+0.92%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.00 | 23.11 | 22.88 | 22.96 | 13,666,058 | -0.12(-0.52%) |
Aug 29, 2018 | 23.25 | 23.30 | 23.05 | 23.08 | 10,994,434 | -0.12(-0.52%) |
Aug 28, 2018 | 23.43 | 23.52 | 23.16 | 23.20 | 10,162,450 | -0.09(-0.38%) |
Aug 27, 2018 | 23.14 | 23.33 | 23.09 | 23.29 | 11,768,683 | +0.26(+1.14%) |
Aug 24, 2018 | 22.84 | 23.14 | 22.82 | 23.03 | 13,911,241 | +0.22(+0.95%) |
Aug 23, 2018 | 22.80 | 23.00 | 22.75 | 22.82 | 14,312,648 | +0.07(+0.30%) |
Aug 22, 2018 | 22.94 | 23.04 | 22.74 | 22.75 | 10,030,848 | -0.30(-1.29%) |
Aug 21, 2018 | 22.78 | 23.18 | 22.77 | 23.04 | 16,001,220 | +0.28(+1.25%) |
Aug 20, 2018 | 22.80 | 23.06 | 22.73 | 22.76 | 19,747,090 | +0.02(+0.11%) |
Aug 17, 2018 | 22.68 | 22.86 | 22.59 | 22.74 | 11,516,641 | +0.08(+0.34%) |
Aug 16, 2018 | 22.64 | 22.74 | 22.41 | 22.66 | 17,071,358 | +0.09(+0.38%) |
Aug 15, 2018 | 22.50 | 22.69 | 22.41 | 22.57 | 15,313,327 | -0.17(-0.73%) |
Aug 14, 2018 | 22.47 | 22.82 | 22.47 | 22.74 | 17,217,284 | +0.34(+1.50%) |
Aug 13, 2018 | 22.35 | 22.54 | 22.30 | 22.40 | 12,591,449 | +0.07(+0.30%) |
Aug 10, 2018 | 22.06 | 22.46 | 22.06 | 22.33 | 10,882,337 | +0.07(+0.30%) |
Aug 09, 2018 | 22.43 | 22.49 | 22.24 | 22.27 | 10,989,508 | -0.11(-0.51%) |
Aug 08, 2018 | 22.40 | 22.48 | 22.27 | 22.38 | 10,167,130 | -0.02(-0.07%) |
Aug 07, 2018 | 22.32 | 22.49 | 22.28 | 22.40 | 10,004,334 | +0.14(+0.61%) |
Aug 06, 2018 | 22.02 | 22.34 | 22.00 | 22.26 | 16,502,955 | +0.27(+1.25%) |
Aug 03, 2018 | 21.94 | 22.04 | 21.74 | 21.99 | 13,826,646 | +0.05(+0.24%) |
Aug 02, 2018 | 21.62 | 22.02 | 21.62 | 21.93 | 15,888,417 | +0.14(+0.67%) |