Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.30 | 23.34 | 23.22 | 23.34 | 5,691,311 | -0.12(-0.51%) |
Oct 30, 2018 | 23.46 | 23.52 | 23.42 | 23.46 | 6,053,340 | -0.10(-0.42%) |
Oct 29, 2018 | 23.58 | 23.62 | 23.47 | 23.56 | 8,211,394 | -0.08(-0.34%) |
Oct 26, 2018 | 23.68 | 23.84 | 23.62 | 23.64 | 11,127,200 | +0.04(+0.17%) |
Oct 25, 2018 | 23.64 | 23.66 | 23.54 | 23.60 | 7,411,729 | -0.02(-0.08%) |
Oct 24, 2018 | 23.60 | 23.64 | 23.52 | 23.62 | 8,208,152 | +0.04(+0.17%) |
Oct 23, 2018 | 23.74 | 23.76 | 23.58 | 23.58 | 8,809,000 | +0.14(+0.60%) |
Oct 22, 2018 | 23.42 | 23.46 | 23.39 | 23.44 | 4,093,266 | -0.06(-0.26%) |
Oct 19, 2018 | 23.56 | 23.56 | 23.50 | 23.50 | 5,072,900 | +0.00(+0.00%) |
Oct 18, 2018 | 23.46 | 23.59 | 23.42 | 23.50 | 6,126,202 | +0.06(+0.26%) |
Oct 17, 2018 | 23.48 | 23.58 | 23.44 | 23.44 | 6,958,947 | -0.06(-0.26%) |
Oct 16, 2018 | 23.62 | 23.64 | 23.48 | 23.50 | 7,892,303 | +0.00(+0.00%) |
Oct 15, 2018 | 23.54 | 23.61 | 23.48 | 23.50 | 11,034,666 | +0.14(+0.60%) |
Oct 12, 2018 | 23.42 | 23.45 | 23.32 | 23.36 | 6,850,400 | -0.08(-0.34%) |
Oct 11, 2018 | 23.16 | 23.52 | 23.12 | 23.44 | 12,933,886 | +0.56(+2.45%) |
Oct 10, 2018 | 22.78 | 22.90 | 22.74 | 22.88 | 7,931,822 | +0.04(+0.18%) |
Oct 09, 2018 | 22.76 | 22.84 | 22.68 | 22.84 | 8,308,608 | +0.06(+0.26%) |
Oct 08, 2018 | 22.76 | 22.80 | 22.68 | 22.78 | 7,869,693 | -0.28(-1.21%) |
Oct 05, 2018 | 23.06 | 23.12 | 23.00 | 23.06 | 9,478,700 | +0.08(+0.35%) |
Oct 04, 2018 | 23.08 | 23.14 | 22.95 | 22.98 | 6,085,653 | -0.02(-0.09%) |
Oct 03, 2018 | 23.08 | 23.12 | 22.94 | 23.00 | 9,399,532 | -0.06(-0.26%) |
Oct 02, 2018 | 23.04 | 23.18 | 23.02 | 23.06 | 5,401,376 | +0.26(+1.14%) |
Oct 01, 2018 | 22.78 | 22.82 | 22.72 | 22.80 | 5,066,068 | -0.06(-0.26%) |
Sep 28, 2018 | 22.74 | 22.90 | 22.70 | 22.86 | 3,759,850 | +0.14(+0.62%) |
Sep 27, 2018 | 22.72 | 22.78 | 22.66 | 22.72 | 6,414,376 | -0.18(-0.79%) |
Sep 26, 2018 | 22.92 | 23.02 | 22.83 | 22.90 | 6,514,859 | -0.14(-0.61%) |
Sep 25, 2018 | 23.04 | 23.08 | 23.00 | 23.04 | 2,701,707 | +0.06(+0.26%) |
Sep 24, 2018 | 23.04 | 23.10 | 22.98 | 22.98 | 3,839,204 | +0.00(+0.00%) |
Sep 21, 2018 | 22.88 | 23.02 | 22.86 | 22.98 | 7,995,150 | -0.16(-0.69%) |
Sep 20, 2018 | 23.14 | 23.18 | 23.06 | 23.14 | 5,472,068 | +0.08(+0.35%) |
Sep 19, 2018 | 23.06 | 23.14 | 23.04 | 23.06 | 5,028,580 | +0.08(+0.35%) |
Sep 18, 2018 | 23.04 | 23.08 | 22.94 | 22.98 | 7,354,166 | -0.02(-0.09%) |
Sep 17, 2018 | 23.00 | 23.12 | 23.00 | 23.00 | 4,290,008 | +0.08(+0.35%) |
Sep 14, 2018 | 23.04 | 23.08 | 22.88 | 22.92 | 7,055,050 | -0.12(-0.52%) |
Sep 13, 2018 | 23.24 | 23.26 | 23.01 | 23.04 | 6,076,397 | -0.08(-0.35%) |
Sep 12, 2018 | 22.92 | 23.18 | 22.90 | 23.12 | 7,035,755 | +0.16(+0.70%) |
Sep 11, 2018 | 22.82 | 22.98 | 22.78 | 22.96 | 3,629,472 | +0.04(+0.17%) |
Sep 10, 2018 | 22.96 | 22.98 | 22.90 | 22.92 | 5,132,365 | +0.00(+0.00%) |
Sep 07, 2018 | 22.96 | 23.02 | 22.89 | 22.92 | 5,150,850 | -0.10(-0.43%) |
Sep 06, 2018 | 23.08 | 23.15 | 22.94 | 23.02 | 7,298,846 | +0.06(+0.26%) |
Sep 05, 2018 | 22.96 | 22.98 | 22.92 | 22.96 | 11,179,304 | +0.06(+0.26%) |
Sep 04, 2018 | 22.86 | 22.91 | 22.80 | 22.90 | 13,062,225 | -0.10(-0.43%) |
Aug 31, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 23.08 | 23.10 | 22.94 | 23.02 | 6,743,976 | -0.12(-0.52%) |
Aug 29, 2018 | 23.12 | 23.14 | 23.06 | 23.14 | 5,361,775 | +0.10(+0.43%) |
Aug 28, 2018 | 23.26 | 23.28 | 23.00 | 23.04 | 7,751,956 | -0.16(-0.69%) |
Aug 27, 2018 | 23.14 | 23.26 | 23.12 | 23.20 | 7,415,451 | +0.08(+0.35%) |
Aug 24, 2018 | 22.96 | 23.18 | 22.94 | 23.12 | 5,922,600 | +0.38(+1.67%) |
Aug 23, 2018 | 22.82 | 22.88 | 22.70 | 22.74 | 5,920,599 | -0.20(-0.87%) |
Aug 22, 2018 | 22.98 | 23.00 | 22.90 | 22.94 | 4,147,349 | +0.04(+0.17%) |
Aug 21, 2018 | 22.86 | 22.92 | 22.78 | 22.90 | 4,497,333 | +0.08(+0.35%) |
Aug 20, 2018 | 22.76 | 22.84 | 22.72 | 22.82 | 5,800,147 | +0.12(+0.53%) |
Aug 17, 2018 | 22.62 | 22.72 | 22.56 | 22.70 | 6,630,800 | +0.18(+0.80%) |
Aug 16, 2018 | 22.56 | 22.66 | 22.50 | 22.52 | 5,078,452 | -0.02(-0.09%) |
Aug 15, 2018 | 22.72 | 22.74 | 22.50 | 22.54 | 8,177,236 | -0.38(-1.66%) |
Aug 14, 2018 | 22.94 | 23.00 | 22.86 | 22.92 | 5,390,368 | +0.02(+0.09%) |
Aug 13, 2018 | 23.06 | 23.06 | 22.84 | 22.90 | 6,043,014 | -0.32(-1.38%) |
Aug 10, 2018 | 23.26 | 23.34 | 23.22 | 23.22 | 6,617,250 | -0.02(-0.09%) |
Aug 09, 2018 | 23.30 | 23.32 | 23.24 | 23.24 | 2,443,416 | -0.02(-0.09%) |
Aug 08, 2018 | 23.26 | 23.30 | 23.18 | 23.26 | 5,491,655 | +0.06(+0.26%) |
Aug 07, 2018 | 23.26 | 23.28 | 23.18 | 23.20 | 3,681,462 | +0.04(+0.17%) |
Aug 06, 2018 | 23.20 | 23.24 | 23.16 | 23.16 | 5,827,872 | -0.12(-0.52%) |
Aug 03, 2018 | 23.32 | 23.40 | 23.26 | 23.28 | 4,592,450 | +0.10(+0.43%) |
Aug 02, 2018 | 23.32 | 23.34 | 23.18 | 23.18 | 4,190,306 | -0.14(-0.60%) |