Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.30 | 22.31 | 21.16 | 21.74 | 1,221,965 | -0.31(-1.41%) |
Oct 30, 2018 | 22.21 | 22.79 | 21.73 | 22.05 | 879,825 | -0.24(-1.08%) |
Oct 29, 2018 | 22.37 | 22.87 | 21.85 | 22.29 | 537,036 | +0.26(+1.20%) |
Oct 26, 2018 | 23.26 | 23.39 | 21.55 | 22.02 | 847,456 | -1.31(-5.63%) |
Oct 25, 2018 | 22.78 | 23.60 | 22.64 | 23.34 | 1,000,622 | +0.74(+3.27%) |
Oct 24, 2018 | 22.44 | 23.06 | 22.37 | 22.60 | 974,229 | +0.26(+1.18%) |
Oct 23, 2018 | 22.87 | 23.39 | 22.13 | 22.34 | 2,067,968 | -1.50(-6.30%) |
Oct 22, 2018 | 24.42 | 25.89 | 22.85 | 23.84 | 4,088,154 | +2.06(+9.47%) |
Oct 19, 2018 | 22.40 | 22.49 | 21.76 | 21.78 | 1,782,063 | -0.65(-2.88%) |
Oct 18, 2018 | 22.30 | 22.43 | 22.17 | 22.42 | 862,447 | +0.02(+0.07%) |
Oct 17, 2018 | 22.48 | 22.67 | 22.23 | 22.41 | 828,623 | -0.05(-0.24%) |
Oct 16, 2018 | 22.00 | 22.74 | 21.88 | 22.46 | 1,511,867 | +0.58(+2.67%) |
Oct 15, 2018 | 21.59 | 21.99 | 21.50 | 21.88 | 1,507,281 | +0.30(+1.37%) |
Oct 12, 2018 | 22.87 | 22.87 | 21.55 | 21.58 | 1,774,222 | -1.10(-4.84%) |
Oct 11, 2018 | 22.99 | 22.99 | 22.27 | 22.68 | 1,208,199 | -0.13(-0.58%) |
Oct 10, 2018 | 23.60 | 24.02 | 22.70 | 22.81 | 859,367 | -0.80(-3.39%) |
Oct 09, 2018 | 23.65 | 24.10 | 23.55 | 23.61 | 513,168 | -0.02(-0.10%) |
Oct 08, 2018 | 23.53 | 23.92 | 23.16 | 23.63 | 867,920 | +0.02(+0.10%) |
Oct 05, 2018 | 24.24 | 24.29 | 23.05 | 23.61 | 1,231,788 | -0.65(-2.66%) |
Oct 04, 2018 | 23.76 | 24.28 | 23.53 | 24.26 | 913,914 | +0.37(+1.56%) |
Oct 03, 2018 | 24.81 | 24.89 | 23.42 | 23.88 | 1,964,842 | -0.83(-3.37%) |
Oct 02, 2018 | 25.35 | 25.35 | 24.43 | 24.72 | 812,358 | -0.70(-2.75%) |
Oct 01, 2018 | 25.71 | 25.98 | 25.21 | 25.42 | 650,775 | -0.26(-1.03%) |
Sep 28, 2018 | 26.73 | 26.92 | 25.57 | 25.68 | 824,705 | -1.20(-4.46%) |
Sep 27, 2018 | 27.17 | 27.23 | 26.66 | 26.88 | 487,055 | -0.19(-0.69%) |
Sep 26, 2018 | 27.55 | 27.87 | 26.89 | 27.07 | 671,221 | -0.36(-1.31%) |
Sep 25, 2018 | 27.76 | 27.84 | 27.42 | 27.42 | 469,826 | -0.26(-0.93%) |
Sep 24, 2018 | 28.02 | 28.11 | 27.49 | 27.68 | 422,151 | -0.43(-1.52%) |
Sep 21, 2018 | 28.43 | 29.00 | 28.01 | 28.11 | 588,965 | -0.38(-1.34%) |
Sep 20, 2018 | 28.96 | 28.96 | 27.86 | 28.49 | 444,448 | -0.34(-1.19%) |
Sep 19, 2018 | 29.10 | 29.19 | 28.64 | 28.83 | 403,340 | -0.19(-0.67%) |
Sep 18, 2018 | 28.68 | 29.11 | 28.52 | 29.03 | 548,924 | +0.35(+1.22%) |
Sep 17, 2018 | 28.54 | 28.81 | 28.03 | 28.68 | 545,198 | +0.05(+0.16%) |
Sep 14, 2018 | 28.64 | 28.94 | 28.30 | 28.63 | 542,177 | -0.07(-0.24%) |
Sep 13, 2018 | 28.21 | 28.93 | 27.90 | 28.70 | 664,317 | +0.53(+1.88%) |
Sep 12, 2018 | 27.82 | 28.19 | 27.52 | 28.17 | 418,184 | +0.35(+1.26%) |
Sep 11, 2018 | 27.07 | 27.82 | 26.89 | 27.82 | 823,260 | +0.61(+2.23%) |
Sep 10, 2018 | 26.84 | 27.37 | 26.54 | 27.21 | 526,458 | +0.52(+1.95%) |
Sep 07, 2018 | 27.49 | 27.49 | 26.63 | 26.69 | 580,095 | -0.82(-3.00%) |
Sep 06, 2018 | 27.10 | 27.57 | 27.00 | 27.52 | 560,487 | +0.41(+1.52%) |
Sep 05, 2018 | 27.37 | 27.79 | 27.02 | 27.10 | 705,758 | -0.33(-1.19%) |
Sep 04, 2018 | 28.50 | 28.58 | 27.43 | 27.43 | 673,048 | -1.11(-3.90%) |
Aug 31, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.09(+0.30%) | |
Aug 30, 2018 | 28.57 | 28.83 | 28.25 | 28.46 | 622,995 | -0.09(-0.30%) |
Aug 29, 2018 | 28.86 | 28.86 | 27.71 | 28.54 | 679,660 | -0.34(-1.18%) |
Aug 28, 2018 | 28.66 | 29.10 | 28.45 | 28.89 | 409,013 | +0.36(+1.25%) |
Aug 27, 2018 | 28.79 | 29.12 | 28.35 | 28.53 | 520,599 | -0.26(-0.89%) |
Aug 24, 2018 | 29.72 | 29.92 | 28.78 | 28.79 | 595,392 | -0.93(-3.14%) |
Aug 23, 2018 | 29.35 | 29.88 | 28.87 | 29.72 | 411,249 | +0.45(+1.54%) |
Aug 22, 2018 | 29.70 | 29.96 | 29.15 | 29.27 | 519,938 | -0.37(-1.23%) |
Aug 21, 2018 | 29.97 | 29.97 | 29.42 | 29.63 | 444,721 | -0.30(-1.01%) |
Aug 20, 2018 | 29.31 | 30.26 | 29.31 | 29.94 | 468,205 | +0.61(+2.10%) |
Aug 17, 2018 | 28.63 | 29.78 | 28.33 | 29.32 | 457,469 | +0.70(+2.45%) |
Aug 16, 2018 | 28.93 | 29.26 | 28.38 | 28.62 | 447,706 | -0.08(-0.27%) |
Aug 15, 2018 | 29.25 | 29.45 | 28.68 | 28.70 | 515,282 | -0.66(-2.25%) |
Aug 14, 2018 | 29.28 | 29.48 | 29.16 | 29.36 | 416,333 | +0.08(+0.27%) |
Aug 13, 2018 | 29.32 | 29.70 | 29.10 | 29.28 | 457,449 | -0.02(-0.05%) |
Aug 10, 2018 | 29.59 | 29.91 | 29.17 | 29.30 | 388,444 | -0.26(-0.87%) |
Aug 09, 2018 | 29.42 | 29.90 | 29.10 | 29.56 | 398,255 | +0.25(+0.85%) |
Aug 08, 2018 | 29.37 | 29.43 | 28.86 | 29.31 | 433,676 | -0.15(-0.50%) |
Aug 07, 2018 | 29.49 | 30.01 | 29.13 | 29.45 | 673,898 | -0.06(-0.21%) |
Aug 06, 2018 | 29.69 | 29.90 | 29.41 | 29.52 | 345,081 | -0.16(-0.55%) |
Aug 03, 2018 | 29.28 | 29.83 | 29.25 | 29.68 | 545,776 | +0.36(+1.22%) |
Aug 02, 2018 | 29.16 | 29.52 | 28.60 | 29.32 | 727,310 | +0.48(+1.67%) |