Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.34 | 22.43 | 22.07 | 22.16 | 7,394,102 | +0.04(+0.18%) |
Oct 30, 2018 | 21.38 | 22.16 | 21.29 | 22.12 | 7,467,338 | +0.90(+4.22%) |
Oct 29, 2018 | 21.54 | 21.70 | 20.97 | 21.23 | 6,918,725 | -0.05(-0.22%) |
Oct 26, 2018 | 20.90 | 21.62 | 20.70 | 21.27 | 8,145,713 | +0.02(+0.08%) |
Oct 25, 2018 | 21.20 | 21.45 | 21.09 | 21.26 | 6,374,623 | +0.28(+1.34%) |
Oct 24, 2018 | 21.68 | 21.76 | 20.94 | 20.98 | 8,142,377 | -0.74(-3.41%) |
Oct 23, 2018 | 21.77 | 21.99 | 21.39 | 21.72 | 7,590,143 | -0.33(-1.49%) |
Oct 22, 2018 | 22.35 | 22.51 | 21.87 | 22.05 | 7,668,000 | -0.20(-0.88%) |
Oct 19, 2018 | 22.48 | 22.67 | 22.10 | 22.24 | 6,164,083 | -0.23(-1.03%) |
Oct 18, 2018 | 22.48 | 22.80 | 22.21 | 22.47 | 8,778,445 | -0.05(-0.21%) |
Oct 17, 2018 | 22.65 | 22.71 | 22.29 | 22.52 | 4,918,167 | -0.13(-0.57%) |
Oct 16, 2018 | 22.08 | 22.72 | 21.78 | 22.65 | 12,712,204 | +0.12(+0.53%) |
Oct 15, 2018 | 22.22 | 22.70 | 22.22 | 22.53 | 7,621,581 | +0.26(+1.15%) |
Oct 12, 2018 | 22.27 | 22.33 | 21.77 | 22.27 | 11,611,629 | +0.35(+1.60%) |
Oct 11, 2018 | 22.08 | 22.70 | 21.70 | 21.92 | 15,577,014 | -0.18(-0.81%) |
Oct 10, 2018 | 22.54 | 23.61 | 22.02 | 22.10 | 31,098,258 | -1.70(-7.13%) |
Oct 09, 2018 | 24.29 | 24.39 | 23.80 | 23.80 | 12,724,610 | -0.44(-1.84%) |
Oct 08, 2018 | 24.06 | 24.41 | 23.80 | 24.25 | 10,449,559 | +0.08(+0.34%) |
Oct 05, 2018 | 24.32 | 24.48 | 23.92 | 24.16 | 7,524,683 | -0.13(-0.53%) |
Oct 04, 2018 | 24.75 | 24.95 | 24.03 | 24.29 | 8,789,334 | -0.55(-2.22%) |
Oct 03, 2018 | 24.81 | 25.12 | 24.78 | 24.84 | 5,540,759 | +0.09(+0.38%) |
Oct 02, 2018 | 24.75 | 25.01 | 24.64 | 24.75 | 5,023,252 | -0.04(-0.16%) |
Oct 01, 2018 | 24.99 | 25.09 | 24.63 | 24.79 | 4,551,869 | -0.03(-0.12%) |
Sep 28, 2018 | 24.81 | 24.90 | 24.67 | 24.82 | 5,714,290 | -0.02(-0.09%) |
Sep 27, 2018 | 24.80 | 25.13 | 24.68 | 24.84 | 3,656,507 | +0.13(+0.52%) |
Sep 26, 2018 | 24.92 | 24.96 | 24.67 | 24.71 | 3,103,874 | -0.09(-0.38%) |
Sep 25, 2018 | 24.71 | 24.87 | 24.54 | 24.81 | 3,216,528 | +0.12(+0.50%) |
Sep 24, 2018 | 25.03 | 25.10 | 24.37 | 24.68 | 5,131,375 | -0.51(-2.04%) |
Sep 21, 2018 | 25.26 | 25.45 | 25.12 | 25.19 | 5,605,815 | +0.08(+0.32%) |
Sep 20, 2018 | 25.00 | 25.16 | 24.88 | 25.11 | 3,342,608 | +0.21(+0.84%) |
Sep 19, 2018 | 24.81 | 25.09 | 24.79 | 24.90 | 3,862,593 | +0.06(+0.24%) |
Sep 18, 2018 | 24.68 | 24.95 | 24.33 | 24.84 | 4,594,669 | +0.16(+0.64%) |
Sep 17, 2018 | 24.70 | 24.89 | 24.47 | 24.69 | 5,121,680 | -0.02(-0.09%) |
Sep 14, 2018 | 25.27 | 25.40 | 24.57 | 24.71 | 7,761,269 | -0.53(-2.10%) |
Sep 13, 2018 | 25.31 | 25.32 | 25.13 | 25.24 | 2,676,222 | +0.10(+0.41%) |
Sep 12, 2018 | 25.25 | 25.25 | 24.87 | 25.13 | 3,448,828 | -0.15(-0.61%) |
Sep 11, 2018 | 24.92 | 25.47 | 24.83 | 25.29 | 5,256,707 | +0.41(+1.63%) |
Sep 10, 2018 | 24.56 | 24.98 | 24.47 | 24.88 | 4,781,441 | +0.41(+1.70%) |
Sep 07, 2018 | 25.20 | 25.20 | 24.28 | 24.47 | 8,947,470 | -0.77(-3.07%) |
Sep 06, 2018 | 25.27 | 25.42 | 25.01 | 25.24 | 4,423,998 | -0.03(-0.14%) |
Sep 05, 2018 | 25.20 | 25.43 | 25.09 | 25.28 | 3,680,743 | +0.02(+0.08%) |
Sep 04, 2018 | 24.83 | 25.46 | 24.83 | 25.25 | 6,395,532 | +0.29(+1.17%) |
Aug 31, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.08(+0.33%) | |
Aug 30, 2018 | 25.08 | 25.27 | 24.75 | 24.88 | 4,602,711 | -0.27(-1.09%) |
Aug 29, 2018 | 25.14 | 25.30 | 25.04 | 25.16 | 3,577,795 | +0.03(+0.10%) |
Aug 28, 2018 | 25.30 | 25.34 | 25.03 | 25.13 | 5,605,238 | -0.12(-0.46%) |
Aug 27, 2018 | 25.57 | 25.64 | 25.17 | 25.25 | 6,224,611 | -0.20(-0.77%) |
Aug 24, 2018 | 25.84 | 25.85 | 25.25 | 25.44 | 7,303,761 | -0.37(-1.44%) |
Aug 23, 2018 | 25.97 | 26.06 | 25.73 | 25.81 | 3,896,153 | -0.17(-0.64%) |
Aug 22, 2018 | 25.99 | 26.07 | 25.86 | 25.98 | 2,881,670 | -0.06(-0.21%) |
Aug 21, 2018 | 25.80 | 26.15 | 25.70 | 26.04 | 3,699,513 | +0.31(+1.21%) |
Aug 20, 2018 | 25.41 | 26.00 | 25.10 | 25.73 | 5,320,894 | +0.27(+1.06%) |
Aug 17, 2018 | 25.35 | 25.58 | 25.35 | 25.46 | 3,539,900 | +0.09(+0.34%) |
Aug 16, 2018 | 25.11 | 25.55 | 25.01 | 25.37 | 5,446,707 | +0.39(+1.54%) |
Aug 15, 2018 | 24.80 | 25.03 | 24.62 | 24.98 | 4,087,174 | +0.03(+0.12%) |
Aug 14, 2018 | 24.59 | 25.07 | 24.51 | 24.96 | 4,397,043 | +0.43(+1.74%) |
Aug 13, 2018 | 24.77 | 24.86 | 24.51 | 24.53 | 3,701,133 | -0.16(-0.64%) |
Aug 10, 2018 | 24.53 | 24.76 | 24.36 | 24.69 | 3,357,785 | +0.09(+0.35%) |
Aug 09, 2018 | 24.79 | 25.04 | 24.57 | 24.60 | 3,169,225 | -0.12(-0.48%) |
Aug 08, 2018 | 24.49 | 24.77 | 24.29 | 24.72 | 3,241,171 | +0.21(+0.87%) |
Aug 07, 2018 | 24.32 | 24.60 | 24.19 | 24.51 | 3,409,799 | +0.23(+0.95%) |
Aug 06, 2018 | 23.93 | 24.40 | 23.84 | 24.27 | 5,005,150 | +0.21(+0.87%) |
Aug 03, 2018 | 24.22 | 24.33 | 23.96 | 24.07 | 2,892,796 | -0.07(-0.28%) |
Aug 02, 2018 | 23.68 | 24.31 | 23.59 | 24.13 | 4,948,891 | +0.32(+1.35%) |