Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.02 | 23.15 | 22.68 | 22.80 | 7,493,908 | -0.04(-0.17%) |
Oct 30, 2018 | 21.59 | 22.95 | 21.53 | 22.84 | 10,093,705 | +1.23(+5.71%) |
Oct 29, 2018 | 21.71 | 22.01 | 21.40 | 21.60 | 13,162,868 | +0.04(+0.17%) |
Oct 26, 2018 | 20.11 | 21.96 | 20.05 | 21.57 | 16,521,556 | +1.43(+7.10%) |
Oct 25, 2018 | 20.03 | 20.30 | 19.71 | 20.14 | 13,135,532 | +0.21(+1.04%) |
Oct 24, 2018 | 21.49 | 21.49 | 19.88 | 19.93 | 11,212,690 | -1.47(-6.86%) |
Oct 23, 2018 | 21.53 | 21.95 | 21.25 | 21.40 | 9,609,329 | -0.40(-1.81%) |
Oct 22, 2018 | 22.51 | 22.51 | 21.78 | 21.79 | 6,087,783 | -0.76(-3.38%) |
Oct 19, 2018 | 22.26 | 22.73 | 22.22 | 22.55 | 6,424,571 | +0.36(+1.61%) |
Oct 18, 2018 | 22.08 | 22.40 | 21.95 | 22.20 | 5,878,109 | -0.20(-0.88%) |
Oct 17, 2018 | 22.39 | 22.68 | 22.22 | 22.39 | 5,664,156 | -0.09(-0.42%) |
Oct 16, 2018 | 22.51 | 22.81 | 22.34 | 22.49 | 4,861,362 | +0.00(+0.00%) |
Oct 15, 2018 | 22.20 | 22.88 | 22.19 | 22.49 | 6,803,028 | +0.49(+2.22%) |
Oct 12, 2018 | 22.10 | 22.23 | 21.61 | 22.00 | 5,323,325 | +0.18(+0.82%) |
Oct 11, 2018 | 22.36 | 22.52 | 21.69 | 21.82 | 8,266,515 | -0.76(-3.37%) |
Oct 10, 2018 | 23.13 | 23.29 | 22.54 | 22.58 | 8,558,082 | -0.39(-1.68%) |
Oct 09, 2018 | 22.67 | 23.67 | 22.67 | 22.97 | 13,016,623 | +0.06(+0.25%) |
Oct 08, 2018 | 22.35 | 23.15 | 22.26 | 22.91 | 8,339,900 | +0.41(+1.84%) |
Oct 05, 2018 | 22.52 | 22.80 | 22.36 | 22.50 | 6,879,863 | +0.11(+0.50%) |
Oct 04, 2018 | 21.66 | 22.45 | 21.53 | 22.38 | 8,646,039 | +0.66(+3.03%) |
Oct 03, 2018 | 21.59 | 21.98 | 21.29 | 21.73 | 5,708,114 | +0.23(+1.05%) |
Oct 02, 2018 | 20.96 | 21.70 | 20.96 | 21.50 | 6,228,189 | +0.52(+2.47%) |
Oct 01, 2018 | 21.31 | 21.31 | 20.84 | 20.98 | 5,283,337 | -0.21(-0.98%) |
Sep 28, 2018 | 21.47 | 21.82 | 21.17 | 21.19 | 9,988,901 | -0.42(-1.96%) |
Sep 27, 2018 | 21.26 | 21.80 | 21.13 | 21.61 | 9,785,515 | +0.48(+2.27%) |
Sep 26, 2018 | 21.53 | 21.62 | 21.09 | 21.13 | 12,735,979 | -0.73(-3.36%) |
Sep 25, 2018 | 21.85 | 21.94 | 21.53 | 21.87 | 8,352,473 | +0.04(+0.17%) |
Sep 24, 2018 | 22.11 | 22.18 | 21.52 | 21.83 | 7,447,578 | -0.01(-0.04%) |
Sep 21, 2018 | 21.62 | 21.94 | 21.30 | 21.84 | 12,535,200 | +0.29(+1.35%) |
Sep 20, 2018 | 21.05 | 21.66 | 21.01 | 21.55 | 7,630,211 | +0.60(+2.88%) |
Sep 19, 2018 | 20.42 | 21.03 | 20.41 | 20.95 | 4,789,478 | +0.52(+2.53%) |
Sep 18, 2018 | 20.44 | 20.57 | 20.24 | 20.43 | 6,445,636 | +0.13(+0.65%) |
Sep 17, 2018 | 20.67 | 20.68 | 20.22 | 20.30 | 5,347,945 | -0.33(-1.60%) |
Sep 14, 2018 | 20.70 | 20.82 | 20.50 | 20.63 | 2,847,807 | -0.14(-0.68%) |
Sep 13, 2018 | 20.74 | 20.88 | 20.52 | 20.77 | 3,581,948 | +0.01(+0.05%) |
Sep 12, 2018 | 20.80 | 20.89 | 20.63 | 20.76 | 3,787,338 | +0.11(+0.55%) |
Sep 11, 2018 | 20.47 | 20.78 | 20.37 | 20.64 | 5,035,246 | +0.08(+0.37%) |
Sep 10, 2018 | 20.59 | 20.73 | 20.36 | 20.57 | 5,184,954 | +0.02(+0.09%) |
Sep 07, 2018 | 20.55 | 20.79 | 20.21 | 20.55 | 7,079,665 | -0.07(-0.32%) |
Sep 06, 2018 | 21.10 | 21.13 | 20.46 | 20.62 | 7,300,920 | -0.54(-2.54%) |
Sep 05, 2018 | 21.54 | 21.54 | 21.13 | 21.15 | 6,273,002 | -0.50(-2.30%) |
Sep 04, 2018 | 22.38 | 22.46 | 21.52 | 21.65 | 5,527,302 | -0.77(-3.44%) |
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | -0.30(-1.33%) | |
Aug 30, 2018 | 22.75 | 22.84 | 22.46 | 22.72 | 4,710,960 | +0.03(+0.12%) |
Aug 29, 2018 | 22.69 | 22.81 | 22.53 | 22.70 | 5,522,826 | +0.13(+0.58%) |
Aug 28, 2018 | 22.66 | 22.78 | 22.32 | 22.56 | 5,388,571 | +0.00(+0.00%) |
Aug 27, 2018 | 22.62 | 22.88 | 22.51 | 22.56 | 6,491,303 | -0.16(-0.70%) |
Aug 24, 2018 | 22.96 | 23.02 | 22.67 | 22.72 | 2,884,685 | -0.09(-0.41%) |
Aug 23, 2018 | 22.89 | 23.00 | 22.69 | 22.82 | 3,279,207 | -0.20(-0.86%) |
Aug 22, 2018 | 23.29 | 23.30 | 22.93 | 23.02 | 4,089,187 | -0.04(-0.16%) |
Aug 21, 2018 | 22.78 | 23.25 | 22.70 | 23.05 | 6,332,280 | +0.48(+2.13%) |
Aug 20, 2018 | 22.23 | 22.70 | 22.09 | 22.57 | 6,250,646 | +0.37(+1.65%) |
Aug 17, 2018 | 22.11 | 22.37 | 22.03 | 22.21 | 5,488,480 | +0.09(+0.43%) |
Aug 16, 2018 | 21.65 | 22.19 | 21.65 | 22.11 | 5,493,692 | +0.49(+2.26%) |
Aug 15, 2018 | 22.22 | 22.22 | 21.50 | 21.62 | 6,627,832 | -0.70(-3.12%) |
Aug 14, 2018 | 22.17 | 22.47 | 22.02 | 22.32 | 5,354,613 | +0.34(+1.54%) |
Aug 13, 2018 | 22.20 | 22.32 | 21.90 | 21.98 | 6,170,078 | -0.26(-1.18%) |
Aug 10, 2018 | 22.08 | 22.34 | 21.96 | 22.24 | 4,299,450 | +0.09(+0.42%) |
Aug 09, 2018 | 22.02 | 22.31 | 21.94 | 22.15 | 6,665,739 | +0.13(+0.60%) |
Aug 08, 2018 | 22.23 | 22.34 | 21.88 | 22.02 | 6,195,978 | -0.30(-1.35%) |
Aug 07, 2018 | 22.24 | 22.47 | 22.18 | 22.32 | 4,546,744 | +0.23(+1.02%) |
Aug 06, 2018 | 22.08 | 22.29 | 21.90 | 22.09 | 3,526,054 | +0.08(+0.38%) |
Aug 03, 2018 | 21.68 | 22.13 | 21.57 | 22.01 | 5,150,655 | +0.35(+1.60%) |
Aug 02, 2018 | 21.85 | 21.92 | 21.61 | 21.66 | 6,074,290 | -0.20(-0.90%) |