Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.62 | 23.85 | 23.22 | 23.52 | 12,880,567 | -0.27(-1.14%) |
Oct 30, 2018 | 23.74 | 23.84 | 23.44 | 23.79 | 6,250,418 | +0.16(+0.69%) |
Oct 29, 2018 | 23.34 | 23.71 | 23.18 | 23.62 | 7,159,019 | +0.45(+1.94%) |
Oct 26, 2018 | 23.71 | 23.90 | 23.04 | 23.18 | 7,266,156 | -0.44(-1.87%) |
Oct 25, 2018 | 24.06 | 24.07 | 23.49 | 23.62 | 8,193,786 | -0.54(-2.24%) |
Oct 24, 2018 | 23.73 | 24.27 | 23.61 | 24.16 | 7,980,090 | +0.53(+2.23%) |
Oct 23, 2018 | 23.69 | 23.78 | 23.42 | 23.63 | 7,215,054 | -0.02(-0.07%) |
Oct 22, 2018 | 24.13 | 24.19 | 23.62 | 23.65 | 5,207,342 | -0.50(-2.08%) |
Oct 19, 2018 | 23.83 | 24.25 | 23.83 | 24.15 | 6,351,956 | +0.32(+1.33%) |
Oct 18, 2018 | 23.93 | 24.05 | 23.67 | 23.83 | 3,560,935 | -0.07(-0.29%) |
Oct 17, 2018 | 23.87 | 24.02 | 23.72 | 23.90 | 3,558,244 | +0.03(+0.13%) |
Oct 16, 2018 | 23.51 | 23.97 | 23.40 | 23.87 | 4,704,660 | +0.32(+1.35%) |
Oct 15, 2018 | 23.39 | 23.69 | 23.36 | 23.56 | 6,470,717 | +0.15(+0.66%) |
Oct 12, 2018 | 23.18 | 23.48 | 23.01 | 23.40 | 8,042,683 | +0.22(+0.93%) |
Oct 11, 2018 | 23.64 | 23.73 | 23.10 | 23.18 | 8,841,289 | -0.37(-1.58%) |
Oct 10, 2018 | 23.53 | 23.96 | 23.49 | 23.56 | 10,700,464 | +0.02(+0.10%) |
Oct 09, 2018 | 23.59 | 23.71 | 23.44 | 23.53 | 5,436,531 | -0.06(-0.26%) |
Oct 08, 2018 | 23.50 | 23.76 | 23.40 | 23.59 | 4,683,579 | +0.16(+0.69%) |
Oct 05, 2018 | 23.21 | 23.57 | 23.12 | 23.43 | 6,770,792 | +0.22(+0.97%) |
Oct 04, 2018 | 22.84 | 23.26 | 22.76 | 23.21 | 7,169,564 | +0.34(+1.49%) |
Oct 03, 2018 | 23.00 | 23.18 | 22.70 | 22.87 | 6,371,278 | -0.15(-0.64%) |
Oct 02, 2018 | 22.84 | 23.16 | 22.84 | 23.01 | 4,418,391 | +0.24(+1.05%) |
Oct 01, 2018 | 22.66 | 22.78 | 22.51 | 22.77 | 6,134,000 | +0.14(+0.62%) |
Sep 28, 2018 | 22.32 | 22.66 | 22.29 | 22.63 | 4,692,384 | +0.40(+1.81%) |
Sep 27, 2018 | 22.01 | 22.38 | 21.99 | 22.23 | 4,932,387 | +0.30(+1.38%) |
Sep 26, 2018 | 22.22 | 22.36 | 21.92 | 21.93 | 7,348,994 | -0.31(-1.39%) |
Sep 25, 2018 | 22.60 | 22.60 | 22.21 | 22.24 | 7,172,474 | -0.34(-1.51%) |
Sep 24, 2018 | 22.92 | 22.98 | 22.57 | 22.58 | 4,086,994 | -0.38(-1.65%) |
Sep 21, 2018 | 22.81 | 23.06 | 22.73 | 22.96 | 12,734,421 | +0.10(+0.44%) |
Sep 20, 2018 | 22.96 | 23.01 | 22.80 | 22.86 | 6,105,716 | -0.09(-0.37%) |
Sep 19, 2018 | 23.38 | 23.39 | 22.83 | 22.94 | 4,680,506 | -0.41(-1.76%) |
Sep 18, 2018 | 23.51 | 23.54 | 23.26 | 23.35 | 4,100,225 | -0.19(-0.79%) |
Sep 17, 2018 | 23.41 | 23.58 | 23.15 | 23.54 | 4,244,939 | +0.21(+0.89%) |
Sep 14, 2018 | 23.42 | 23.45 | 23.18 | 23.33 | 3,928,137 | -0.09(-0.36%) |
Sep 13, 2018 | 23.31 | 23.45 | 23.15 | 23.42 | 3,644,494 | +0.10(+0.43%) |
Sep 12, 2018 | 23.32 | 23.49 | 23.20 | 23.32 | 4,935,435 | -0.03(-0.13%) |
Sep 11, 2018 | 23.28 | 23.39 | 23.16 | 23.35 | 4,492,030 | +0.05(+0.23%) |
Sep 10, 2018 | 23.11 | 23.41 | 23.10 | 23.29 | 6,464,097 | +0.28(+1.21%) |
Sep 07, 2018 | 23.43 | 23.48 | 22.98 | 23.01 | 6,066,657 | -0.59(-2.49%) |
Sep 06, 2018 | 23.40 | 23.74 | 23.38 | 23.60 | 8,747,481 | +0.23(+0.98%) |
Sep 05, 2018 | 23.00 | 23.38 | 22.91 | 23.37 | 8,143,910 | +0.52(+2.27%) |
Sep 04, 2018 | 22.84 | 23.08 | 22.72 | 22.85 | 5,818,046 | +0.15(+0.67%) |
Aug 31, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.61 | 22.81 | 22.59 | 22.70 | 4,494,258 | +0.13(+0.58%) |
Aug 29, 2018 | 22.62 | 22.65 | 22.43 | 22.57 | 5,226,372 | -0.02(-0.07%) |
Aug 28, 2018 | 22.41 | 22.59 | 22.35 | 22.59 | 7,432,980 | +0.12(+0.54%) |
Aug 27, 2018 | 22.70 | 22.79 | 22.27 | 22.46 | 3,409,176 | -0.21(-0.91%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.38 | 22.67 | 5,598,605 | +0.19(+0.85%) |
Aug 23, 2018 | 22.53 | 22.66 | 22.38 | 22.48 | 4,999,037 | -0.11(-0.51%) |
Aug 22, 2018 | 22.82 | 22.85 | 22.45 | 22.59 | 6,693,402 | -0.16(-0.70%) |
Aug 21, 2018 | 22.99 | 22.99 | 22.62 | 22.75 | 5,441,667 | -0.24(-1.03%) |
Aug 20, 2018 | 22.86 | 23.06 | 22.82 | 22.99 | 6,156,519 | +0.18(+0.80%) |
Aug 17, 2018 | 22.50 | 22.84 | 22.47 | 22.81 | 6,639,721 | +0.24(+1.08%) |
Aug 16, 2018 | 22.29 | 22.57 | 22.27 | 22.56 | 6,456,040 | +0.27(+1.23%) |
Aug 15, 2018 | 22.38 | 22.63 | 22.19 | 22.29 | 8,085,862 | -0.05(-0.24%) |
Aug 14, 2018 | 22.18 | 22.34 | 22.14 | 22.34 | 4,598,980 | +0.15(+0.69%) |
Aug 13, 2018 | 22.08 | 22.22 | 21.95 | 22.19 | 7,156,890 | +0.18(+0.80%) |
Aug 10, 2018 | 22.14 | 22.47 | 21.98 | 22.01 | 9,069,386 | -0.07(-0.31%) |
Aug 09, 2018 | 21.75 | 22.08 | 21.69 | 22.08 | 4,939,544 | +0.27(+1.26%) |
Aug 08, 2018 | 21.89 | 21.98 | 21.50 | 21.81 | 6,200,455 | -0.28(-1.28%) |
Aug 07, 2018 | 22.30 | 22.36 | 21.94 | 22.09 | 6,857,999 | -0.07(-0.31%) |
Aug 06, 2018 | 22.05 | 22.22 | 22.05 | 22.16 | 4,945,142 | +0.05(+0.21%) |
Aug 03, 2018 | 21.91 | 22.20 | 21.87 | 22.11 | 5,088,200 | +0.27(+1.22%) |
Aug 02, 2018 | 21.81 | 21.94 | 21.62 | 21.85 | 4,672,576 | +0.06(+0.28%) |