Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.32 | 21.78 | 21.32 | 21.50 | 7,484,618 | +0.42(+2.01%) |
Oct 30, 2018 | 20.48 | 21.12 | 20.48 | 21.08 | 4,493,783 | +0.66(+3.21%) |
Oct 29, 2018 | 20.69 | 21.15 | 20.24 | 20.42 | 8,042,548 | -0.07(-0.33%) |
Oct 26, 2018 | 20.82 | 21.01 | 20.18 | 20.49 | 4,974,706 | -0.55(-2.60%) |
Oct 25, 2018 | 20.82 | 21.24 | 19.92 | 21.03 | 7,299,790 | +0.47(+2.29%) |
Oct 24, 2018 | 21.42 | 21.60 | 20.54 | 20.56 | 11,161,137 | -0.91(-4.23%) |
Oct 23, 2018 | 20.94 | 21.53 | 20.76 | 21.47 | 4,676,484 | +0.18(+0.83%) |
Oct 22, 2018 | 21.90 | 21.98 | 21.28 | 21.30 | 3,362,958 | -0.52(-2.39%) |
Oct 19, 2018 | 21.58 | 21.90 | 21.54 | 21.82 | 2,290,512 | +0.24(+1.13%) |
Oct 18, 2018 | 21.96 | 22.16 | 21.52 | 21.57 | 2,707,165 | -0.41(-1.87%) |
Oct 17, 2018 | 21.95 | 22.16 | 21.72 | 21.98 | 3,290,997 | +0.03(+0.15%) |
Oct 16, 2018 | 22.00 | 22.15 | 21.65 | 21.95 | 3,794,347 | +0.02(+0.08%) |
Oct 15, 2018 | 21.99 | 22.13 | 21.80 | 21.93 | 2,158,472 | -0.04(-0.19%) |
Oct 12, 2018 | 22.16 | 22.31 | 21.56 | 21.98 | 3,645,153 | +0.14(+0.65%) |
Oct 11, 2018 | 22.03 | 22.47 | 21.82 | 21.83 | 6,216,478 | -0.27(-1.22%) |
Oct 10, 2018 | 22.51 | 22.64 | 22.10 | 22.10 | 5,010,317 | -0.38(-1.68%) |
Oct 09, 2018 | 22.53 | 22.65 | 22.35 | 22.48 | 2,198,499 | -0.10(-0.45%) |
Oct 08, 2018 | 22.51 | 22.70 | 22.37 | 22.58 | 2,016,397 | +0.07(+0.30%) |
Oct 05, 2018 | 22.75 | 22.91 | 22.49 | 22.51 | 2,521,061 | -0.23(-1.00%) |
Oct 04, 2018 | 22.91 | 23.02 | 22.62 | 22.74 | 3,425,928 | +0.16(+0.71%) |
Oct 03, 2018 | 22.29 | 22.73 | 22.19 | 22.58 | 3,654,751 | +0.39(+1.74%) |
Oct 02, 2018 | 22.17 | 22.35 | 22.12 | 22.19 | 2,454,591 | +0.04(+0.19%) |
Oct 01, 2018 | 22.38 | 22.47 | 22.13 | 22.15 | 4,097,428 | -0.09(-0.42%) |
Sep 28, 2018 | 22.30 | 22.41 | 22.22 | 22.25 | 3,467,752 | -0.20(-0.90%) |
Sep 27, 2018 | 22.49 | 22.64 | 22.34 | 22.45 | 4,011,883 | -0.05(-0.22%) |
Sep 26, 2018 | 22.92 | 22.92 | 22.49 | 22.50 | 3,024,703 | -0.42(-1.83%) |
Sep 25, 2018 | 23.04 | 23.09 | 22.83 | 22.92 | 3,898,969 | -0.04(-0.18%) |
Sep 24, 2018 | 23.13 | 23.20 | 22.76 | 22.96 | 4,380,472 | -0.20(-0.87%) |
Sep 21, 2018 | 23.22 | 23.29 | 23.10 | 23.16 | 7,304,099 | -0.03(-0.14%) |
Sep 20, 2018 | 23.04 | 23.33 | 23.04 | 23.20 | 5,464,598 | +0.30(+1.32%) |
Sep 19, 2018 | 22.76 | 23.03 | 22.69 | 22.89 | 4,832,241 | +0.26(+1.15%) |
Sep 18, 2018 | 22.65 | 22.81 | 22.54 | 22.63 | 3,449,521 | -0.03(-0.15%) |
Sep 17, 2018 | 22.90 | 22.90 | 22.62 | 22.67 | 2,709,467 | -0.14(-0.63%) |
Sep 14, 2018 | 22.34 | 22.91 | 22.34 | 22.81 | 4,356,063 | +0.48(+2.15%) |
Sep 13, 2018 | 22.34 | 22.51 | 22.32 | 22.33 | 2,825,924 | +0.01(+0.04%) |
Sep 12, 2018 | 22.54 | 22.56 | 22.23 | 22.32 | 2,175,140 | -0.21(-0.93%) |
Sep 11, 2018 | 22.41 | 22.56 | 22.25 | 22.53 | 2,906,829 | +0.06(+0.26%) |
Sep 10, 2018 | 22.46 | 22.52 | 22.35 | 22.47 | 2,931,060 | +0.07(+0.30%) |
Sep 07, 2018 | 22.55 | 22.60 | 22.40 | 22.41 | 2,989,651 | -0.11(-0.49%) |
Sep 06, 2018 | 22.83 | 22.89 | 22.49 | 22.51 | 2,238,256 | -0.34(-1.51%) |
Sep 05, 2018 | 22.86 | 23.05 | 22.77 | 22.86 | 2,834,796 | +0.09(+0.41%) |
Sep 04, 2018 | 22.64 | 22.89 | 22.54 | 22.77 | 3,352,249 | +0.16(+0.71%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.08(-0.33%) | |
Aug 30, 2018 | 22.72 | 22.75 | 22.57 | 22.68 | 2,513,161 | -0.08(-0.33%) |
Aug 29, 2018 | 22.92 | 22.92 | 22.62 | 22.76 | 2,590,117 | -0.11(-0.48%) |
Aug 28, 2018 | 22.86 | 22.96 | 22.79 | 22.87 | 2,800,582 | +0.00(+0.00%) |
Aug 27, 2018 | 23.04 | 23.17 | 22.84 | 22.87 | 6,529,269 | -0.03(-0.11%) |
Aug 24, 2018 | 22.96 | 23.01 | 22.83 | 22.89 | 2,132,373 | +0.05(+0.22%) |
Aug 23, 2018 | 23.00 | 23.04 | 22.83 | 22.84 | 2,724,710 | -0.15(-0.66%) |
Aug 22, 2018 | 23.13 | 23.20 | 22.93 | 22.99 | 2,541,965 | -0.14(-0.62%) |
Aug 21, 2018 | 22.96 | 23.30 | 22.86 | 23.14 | 4,666,582 | +0.12(+0.51%) |
Aug 20, 2018 | 22.72 | 23.07 | 22.71 | 23.02 | 2,701,715 | +0.35(+1.56%) |
Aug 17, 2018 | 22.72 | 22.83 | 22.66 | 22.67 | 3,392,607 | -0.13(-0.55%) |
Aug 16, 2018 | 22.67 | 22.90 | 22.63 | 22.79 | 2,527,282 | +0.28(+1.23%) |
Aug 15, 2018 | 22.75 | 22.76 | 22.25 | 22.51 | 4,579,333 | -0.40(-1.73%) |
Aug 14, 2018 | 22.61 | 23.00 | 22.61 | 22.91 | 1,927,726 | +0.30(+1.34%) |
Aug 13, 2018 | 22.63 | 22.83 | 22.51 | 22.61 | 2,408,912 | -0.03(-0.15%) |
Aug 10, 2018 | 23.10 | 23.10 | 22.60 | 22.64 | 3,918,507 | -0.66(-2.85%) |
Aug 09, 2018 | 23.03 | 23.40 | 23.01 | 23.31 | 3,077,300 | +0.27(+1.17%) |
Aug 08, 2018 | 22.83 | 23.13 | 22.72 | 23.04 | 3,138,545 | +0.16(+0.70%) |
Aug 07, 2018 | 22.67 | 22.97 | 22.62 | 22.88 | 4,938,378 | +0.34(+1.49%) |
Aug 06, 2018 | 22.39 | 22.62 | 22.39 | 22.54 | 1,949,992 | +0.15(+0.68%) |
Aug 03, 2018 | 22.21 | 22.40 | 22.07 | 22.39 | 4,558,790 | +0.22(+0.99%) |
Aug 02, 2018 | 22.25 | 22.29 | 21.96 | 22.17 | 6,286,708 | -0.24(-1.05%) |