Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.69 | 22.76 | 21.91 | 21.92 | 3,972,169 | -0.72(-3.16%) |
Oct 30, 2018 | 22.53 | 22.90 | 22.31 | 22.64 | 3,203,066 | +0.17(+0.76%) |
Oct 29, 2018 | 21.93 | 22.69 | 21.93 | 22.46 | 4,329,318 | +0.64(+2.92%) |
Oct 26, 2018 | 23.13 | 23.15 | 21.64 | 21.83 | 7,700,457 | -1.59(-6.79%) |
Oct 25, 2018 | 23.33 | 23.92 | 22.99 | 23.42 | 5,882,752 | +0.32(+1.40%) |
Oct 24, 2018 | 22.99 | 23.49 | 22.96 | 23.09 | 3,030,916 | +0.16(+0.69%) |
Oct 23, 2018 | 22.63 | 23.09 | 22.62 | 22.94 | 2,310,387 | +0.18(+0.79%) |
Oct 22, 2018 | 23.08 | 23.22 | 22.74 | 22.76 | 2,225,223 | -0.29(-1.24%) |
Oct 19, 2018 | 22.82 | 23.12 | 22.82 | 23.04 | 3,468,787 | +0.27(+1.19%) |
Oct 18, 2018 | 22.70 | 22.91 | 22.66 | 22.77 | 3,969,727 | +0.04(+0.19%) |
Oct 17, 2018 | 22.99 | 23.04 | 22.67 | 22.73 | 2,285,569 | -0.29(-1.28%) |
Oct 16, 2018 | 22.93 | 23.12 | 22.77 | 23.02 | 2,891,268 | +0.23(+1.01%) |
Oct 15, 2018 | 22.61 | 22.98 | 22.59 | 22.79 | 3,302,555 | +0.17(+0.76%) |
Oct 12, 2018 | 22.88 | 22.91 | 22.46 | 22.62 | 4,378,018 | +0.06(+0.29%) |
Oct 11, 2018 | 23.27 | 23.32 | 22.54 | 22.56 | 5,447,310 | -0.68(-2.93%) |
Oct 10, 2018 | 23.99 | 24.06 | 23.20 | 23.24 | 4,051,384 | -0.79(-3.28%) |
Oct 09, 2018 | 24.30 | 24.33 | 23.96 | 24.03 | 1,850,395 | -0.26(-1.06%) |
Oct 08, 2018 | 23.95 | 24.45 | 23.87 | 24.28 | 2,060,357 | +0.44(+1.86%) |
Oct 05, 2018 | 24.01 | 24.09 | 23.82 | 23.84 | 2,151,933 | -0.16(-0.69%) |
Oct 04, 2018 | 24.03 | 24.15 | 23.77 | 24.00 | 2,049,521 | -0.14(-0.56%) |
Oct 03, 2018 | 24.45 | 24.50 | 23.94 | 24.14 | 2,077,375 | -0.24(-1.00%) |
Oct 02, 2018 | 24.63 | 24.71 | 24.38 | 24.38 | 1,581,246 | -0.24(-0.96%) |
Oct 01, 2018 | 24.79 | 25.01 | 24.61 | 24.62 | 2,931,245 | -0.10(-0.41%) |
Sep 28, 2018 | 24.35 | 24.73 | 24.26 | 24.72 | 2,392,541 | +0.31(+1.26%) |
Sep 27, 2018 | 24.63 | 24.77 | 24.38 | 24.41 | 1,659,544 | -0.16(-0.64%) |
Sep 26, 2018 | 24.90 | 24.98 | 24.56 | 24.57 | 1,761,425 | -0.29(-1.15%) |
Sep 25, 2018 | 25.23 | 25.25 | 24.85 | 24.86 | 1,978,028 | -0.37(-1.48%) |
Sep 24, 2018 | 25.61 | 25.71 | 25.15 | 25.23 | 1,835,450 | -0.49(-1.89%) |
Sep 21, 2018 | 25.41 | 25.82 | 25.36 | 25.72 | 3,973,605 | +0.27(+1.07%) |
Sep 20, 2018 | 24.92 | 25.50 | 24.71 | 25.44 | 2,576,317 | +0.67(+2.69%) |
Sep 19, 2018 | 25.24 | 25.33 | 24.69 | 24.78 | 2,850,025 | -0.47(-1.84%) |
Sep 18, 2018 | 25.63 | 25.75 | 25.16 | 25.24 | 1,976,843 | -0.38(-1.48%) |
Sep 17, 2018 | 25.58 | 25.69 | 25.46 | 25.62 | 1,867,311 | +0.09(+0.36%) |
Sep 14, 2018 | 25.64 | 25.64 | 25.34 | 25.53 | 2,109,201 | -0.07(-0.29%) |
Sep 13, 2018 | 25.48 | 25.67 | 25.29 | 25.60 | 2,505,976 | +0.23(+0.89%) |
Sep 12, 2018 | 25.08 | 25.41 | 25.02 | 25.38 | 2,250,964 | +0.25(+1.01%) |
Sep 11, 2018 | 25.19 | 25.29 | 24.94 | 25.12 | 1,740,240 | -0.18(-0.72%) |
Sep 10, 2018 | 25.10 | 25.44 | 25.08 | 25.31 | 3,019,899 | +0.39(+1.58%) |
Sep 07, 2018 | 25.43 | 25.51 | 24.74 | 24.91 | 2,482,245 | -0.64(-2.51%) |
Sep 06, 2018 | 25.79 | 25.92 | 25.55 | 25.55 | 1,863,153 | -0.19(-0.74%) |
Sep 05, 2018 | 25.56 | 25.81 | 25.45 | 25.74 | 1,741,327 | +0.13(+0.52%) |
Sep 04, 2018 | 25.45 | 25.83 | 25.44 | 25.61 | 2,201,478 | +0.18(+0.69%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.11(+0.42%) | |
Aug 30, 2018 | 25.63 | 25.63 | 25.25 | 25.33 | 1,625,868 | -0.25(-0.99%) |
Aug 29, 2018 | 25.57 | 25.72 | 25.47 | 25.58 | 1,334,144 | +0.07(+0.28%) |
Aug 28, 2018 | 25.18 | 25.53 | 25.11 | 25.51 | 1,945,408 | +0.33(+1.31%) |
Aug 27, 2018 | 25.29 | 25.31 | 24.96 | 25.18 | 1,639,174 | -0.11(-0.45%) |
Aug 24, 2018 | 25.43 | 25.54 | 25.23 | 25.29 | 1,238,851 | -0.13(-0.50%) |
Aug 23, 2018 | 25.36 | 25.43 | 25.26 | 25.42 | 1,498,170 | +0.07(+0.28%) |
Aug 22, 2018 | 25.60 | 25.66 | 25.33 | 25.35 | 1,053,808 | -0.23(-0.91%) |
Aug 21, 2018 | 25.79 | 25.90 | 25.57 | 25.58 | 1,483,146 | -0.18(-0.71%) |
Aug 20, 2018 | 25.83 | 25.93 | 25.75 | 25.76 | 987,497 | +0.06(+0.25%) |
Aug 17, 2018 | 25.45 | 25.72 | 25.44 | 25.70 | 1,457,581 | +0.28(+1.11%) |
Aug 16, 2018 | 25.15 | 25.44 | 25.08 | 25.42 | 1,360,562 | +0.37(+1.49%) |
Aug 15, 2018 | 24.86 | 25.18 | 24.80 | 25.05 | 1,572,450 | +0.17(+0.68%) |
Aug 14, 2018 | 24.63 | 24.94 | 24.51 | 24.88 | 1,849,725 | +0.34(+1.38%) |
Aug 13, 2018 | 23.99 | 24.83 | 23.95 | 24.54 | 2,771,736 | +0.16(+0.66%) |
Aug 10, 2018 | 24.79 | 24.79 | 24.26 | 24.38 | 3,547,788 | -0.61(-2.43%) |
Aug 09, 2018 | 25.09 | 25.33 | 24.94 | 24.98 | 2,507,711 | -0.08(-0.34%) |
Aug 08, 2018 | 25.15 | 25.27 | 24.95 | 25.07 | 1,703,385 | -0.25(-0.97%) |
Aug 07, 2018 | 25.38 | 25.42 | 25.21 | 25.31 | 2,149,484 | -0.06(-0.22%) |
Aug 06, 2018 | 25.23 | 25.49 | 25.21 | 25.37 | 1,968,797 | +0.18(+0.70%) |
Aug 03, 2018 | 25.12 | 25.51 | 25.06 | 25.19 | 2,237,115 | +0.13(+0.51%) |
Aug 02, 2018 | 24.86 | 25.31 | 24.82 | 25.07 | 1,878,160 | +0.20(+0.79%) |