Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.80 | 20.96 | 20.65 | 20.68 | 632,939 | +0.07(+0.35%) |
Oct 30, 2018 | 20.26 | 20.62 | 20.17 | 20.61 | 566,526 | +0.37(+1.82%) |
Oct 29, 2018 | 19.91 | 20.55 | 19.85 | 20.24 | 849,741 | +0.64(+3.26%) |
Oct 26, 2018 | 19.63 | 19.81 | 19.24 | 19.60 | 1,161,318 | -0.40(-1.98%) |
Oct 25, 2018 | 19.60 | 20.31 | 19.14 | 19.99 | 1,081,814 | +0.15(+0.77%) |
Oct 24, 2018 | 21.41 | 21.41 | 19.80 | 19.84 | 1,120,476 | -1.17(-5.57%) |
Oct 23, 2018 | 21.16 | 21.60 | 21.00 | 21.01 | 957,514 | -0.47(-2.18%) |
Oct 22, 2018 | 22.31 | 22.41 | 21.46 | 21.48 | 433,335 | -0.71(-3.21%) |
Oct 19, 2018 | 22.34 | 22.56 | 22.06 | 22.19 | 409,942 | -0.25(-1.12%) |
Oct 18, 2018 | 22.85 | 22.97 | 22.40 | 22.44 | 302,162 | -0.46(-2.01%) |
Oct 17, 2018 | 22.81 | 23.05 | 22.47 | 22.90 | 623,229 | +0.02(+0.08%) |
Oct 16, 2018 | 23.07 | 23.07 | 22.53 | 22.88 | 395,321 | -0.05(-0.20%) |
Oct 15, 2018 | 22.68 | 23.07 | 22.57 | 22.93 | 352,550 | +0.27(+1.19%) |
Oct 12, 2018 | 23.60 | 23.60 | 22.12 | 22.66 | 754,263 | -0.62(-2.67%) |
Oct 11, 2018 | 23.97 | 24.04 | 23.28 | 23.28 | 877,365 | -0.69(-2.89%) |
Oct 10, 2018 | 24.29 | 24.66 | 23.96 | 23.97 | 483,863 | -0.34(-1.41%) |
Oct 09, 2018 | 24.20 | 24.49 | 24.20 | 24.32 | 336,257 | -0.01(-0.04%) |
Oct 08, 2018 | 24.28 | 24.41 | 24.06 | 24.33 | 413,749 | +0.15(+0.63%) |
Oct 05, 2018 | 24.42 | 24.44 | 24.03 | 24.17 | 352,870 | -0.14(-0.59%) |
Oct 04, 2018 | 24.21 | 24.58 | 24.09 | 24.32 | 425,318 | +0.02(+0.07%) |
Oct 03, 2018 | 23.68 | 24.33 | 23.60 | 24.30 | 530,692 | +0.71(+3.02%) |
Oct 02, 2018 | 23.66 | 23.82 | 23.47 | 23.59 | 268,022 | -0.05(-0.23%) |
Oct 01, 2018 | 24.06 | 24.15 | 23.57 | 23.64 | 361,245 | -0.31(-1.28%) |
Sep 28, 2018 | 23.69 | 24.05 | 23.69 | 23.95 | 474,565 | +0.16(+0.68%) |
Sep 27, 2018 | 24.12 | 24.16 | 23.76 | 23.79 | 394,040 | -0.28(-1.16%) |
Sep 26, 2018 | 24.38 | 24.41 | 24.01 | 24.06 | 559,659 | -0.31(-1.29%) |
Sep 25, 2018 | 24.35 | 24.49 | 24.18 | 24.38 | 312,429 | +0.10(+0.41%) |
Sep 24, 2018 | 24.67 | 24.67 | 24.15 | 24.28 | 474,101 | -0.35(-1.42%) |
Sep 21, 2018 | 24.41 | 24.68 | 24.32 | 24.63 | 1,376,040 | +0.15(+0.62%) |
Sep 20, 2018 | 24.29 | 24.65 | 24.24 | 24.48 | 381,556 | +0.38(+1.56%) |
Sep 19, 2018 | 23.58 | 24.15 | 23.58 | 24.10 | 666,714 | +0.45(+1.90%) |
Sep 18, 2018 | 23.78 | 23.88 | 23.65 | 23.65 | 402,321 | -0.12(-0.49%) |
Sep 17, 2018 | 24.04 | 24.04 | 23.61 | 23.77 | 371,670 | -0.19(-0.79%) |
Sep 14, 2018 | 23.65 | 24.05 | 23.58 | 23.96 | 370,377 | +0.38(+1.60%) |
Sep 13, 2018 | 23.89 | 23.89 | 23.52 | 23.58 | 506,182 | -0.20(-0.83%) |
Sep 12, 2018 | 24.23 | 24.29 | 23.68 | 23.78 | 398,614 | -0.50(-2.07%) |
Sep 11, 2018 | 24.26 | 24.41 | 24.21 | 24.28 | 311,076 | +0.04(+0.15%) |
Sep 10, 2018 | 24.39 | 24.44 | 24.21 | 24.24 | 282,113 | -0.10(-0.41%) |
Sep 07, 2018 | 24.44 | 24.44 | 24.10 | 24.34 | 320,094 | -0.01(-0.04%) |
Sep 06, 2018 | 24.41 | 24.60 | 24.33 | 24.35 | 402,535 | -0.06(-0.26%) |
Sep 05, 2018 | 24.48 | 24.55 | 24.35 | 24.41 | 159,877 | -0.01(-0.04%) |
Sep 04, 2018 | 24.39 | 24.54 | 24.27 | 24.42 | 274,444 | +0.04(+0.18%) |
Aug 31, 2018 | 24.38 | 24.38 | 24.38 | 0 | +0.23(+0.97%) | |
Aug 30, 2018 | 24.16 | 24.28 | 24.02 | 24.15 | 231,335 | -0.08(-0.33%) |
Aug 29, 2018 | 24.32 | 24.32 | 24.00 | 24.23 | 285,906 | +0.00(+0.00%) |
Aug 28, 2018 | 24.46 | 24.47 | 24.14 | 24.23 | 249,243 | -0.22(-0.88%) |
Aug 27, 2018 | 24.67 | 24.82 | 24.42 | 24.44 | 284,311 | -0.13(-0.51%) |
Aug 24, 2018 | 24.78 | 24.79 | 24.54 | 24.57 | 374,280 | -0.14(-0.58%) |
Aug 23, 2018 | 24.72 | 24.73 | 24.58 | 24.71 | 299,814 | -0.06(-0.25%) |
Aug 22, 2018 | 24.73 | 24.81 | 24.64 | 24.77 | 277,557 | +0.04(+0.18%) |
Aug 21, 2018 | 24.41 | 24.84 | 24.09 | 24.73 | 470,702 | +0.36(+1.47%) |
Aug 20, 2018 | 24.29 | 24.40 | 24.11 | 24.37 | 370,933 | +0.05(+0.22%) |
Aug 17, 2018 | 24.14 | 24.32 | 24.08 | 24.32 | 355,214 | +0.10(+0.41%) |
Aug 16, 2018 | 23.91 | 24.34 | 23.91 | 24.22 | 306,047 | +0.36(+1.50%) |
Aug 15, 2018 | 24.07 | 24.23 | 23.83 | 23.86 | 326,924 | -0.31(-1.30%) |
Aug 14, 2018 | 23.88 | 24.26 | 23.84 | 24.17 | 544,922 | +0.35(+1.47%) |
Aug 13, 2018 | 23.97 | 24.18 | 23.80 | 23.82 | 385,831 | -0.21(-0.86%) |
Aug 10, 2018 | 23.89 | 24.15 | 23.83 | 24.03 | 603,174 | -0.10(-0.41%) |
Aug 09, 2018 | 24.26 | 24.41 | 24.09 | 24.13 | 315,228 | -0.19(-0.77%) |
Aug 08, 2018 | 24.15 | 24.39 | 24.03 | 24.32 | 455,014 | +0.19(+0.78%) |
Aug 07, 2018 | 24.21 | 24.43 | 24.11 | 24.13 | 294,754 | -0.05(-0.22%) |
Aug 06, 2018 | 24.08 | 24.26 | 24.01 | 24.18 | 375,716 | +0.09(+0.37%) |
Aug 03, 2018 | 24.35 | 24.46 | 24.06 | 24.09 | 304,485 | -0.25(-1.03%) |
Aug 02, 2018 | 24.05 | 24.41 | 24.03 | 24.34 | 344,726 | +0.13(+0.52%) |