Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.83 | 22.15 | 21.67 | 21.68 | 14,348,533 | +0.10(+0.48%) |
Oct 30, 2018 | 21.45 | 21.61 | 21.05 | 21.57 | 12,636,809 | +0.18(+0.86%) |
Oct 29, 2018 | 21.04 | 21.65 | 21.04 | 21.39 | 12,109,159 | +0.62(+2.98%) |
Oct 26, 2018 | 20.51 | 21.10 | 20.50 | 20.77 | 12,528,787 | -0.01(-0.04%) |
Oct 25, 2018 | 20.15 | 20.91 | 20.14 | 20.78 | 13,053,157 | +0.72(+3.60%) |
Oct 24, 2018 | 21.04 | 21.04 | 20.02 | 20.06 | 15,027,985 | -0.83(-3.96%) |
Oct 23, 2018 | 19.82 | 21.04 | 19.36 | 20.88 | 13,009,202 | +0.50(+2.44%) |
Oct 22, 2018 | 21.18 | 21.23 | 20.34 | 20.39 | 12,543,000 | -0.76(-3.61%) |
Oct 19, 2018 | 21.21 | 21.52 | 20.97 | 21.15 | 8,444,117 | -0.06(-0.30%) |
Oct 18, 2018 | 21.63 | 21.87 | 21.18 | 21.21 | 6,720,276 | -0.50(-2.29%) |
Oct 17, 2018 | 21.48 | 22.06 | 21.31 | 21.71 | 5,729,777 | +0.15(+0.71%) |
Oct 16, 2018 | 21.50 | 21.75 | 21.21 | 21.56 | 5,435,069 | +0.10(+0.49%) |
Oct 15, 2018 | 21.50 | 21.80 | 21.41 | 21.45 | 6,190,179 | -0.10(-0.48%) |
Oct 12, 2018 | 22.14 | 22.34 | 21.14 | 21.56 | 12,088,422 | -0.31(-1.43%) |
Oct 11, 2018 | 22.37 | 22.51 | 21.77 | 21.87 | 9,057,270 | -0.59(-2.61%) |
Oct 10, 2018 | 23.16 | 23.16 | 22.44 | 22.46 | 6,945,467 | -0.40(-1.76%) |
Oct 09, 2018 | 22.90 | 22.98 | 22.67 | 22.86 | 6,465,996 | -0.17(-0.73%) |
Oct 08, 2018 | 22.77 | 23.10 | 22.60 | 23.03 | 4,147,245 | +0.32(+1.42%) |
Oct 05, 2018 | 22.89 | 23.21 | 22.62 | 22.71 | 4,807,156 | -0.18(-0.81%) |
Oct 04, 2018 | 22.91 | 23.29 | 22.76 | 22.89 | 10,359,581 | +0.01(+0.04%) |
Oct 03, 2018 | 22.57 | 23.01 | 22.47 | 22.88 | 6,247,259 | +0.45(+2.01%) |
Oct 02, 2018 | 22.39 | 22.55 | 22.19 | 22.43 | 5,441,427 | +0.10(+0.47%) |
Oct 01, 2018 | 22.57 | 22.63 | 22.22 | 22.33 | 6,580,842 | -0.10(-0.43%) |
Sep 28, 2018 | 22.29 | 22.67 | 22.03 | 22.43 | 10,847,757 | -0.02(-0.07%) |
Sep 27, 2018 | 22.73 | 22.80 | 22.41 | 22.44 | 4,837,242 | -0.26(-1.17%) |
Sep 26, 2018 | 23.28 | 23.30 | 22.67 | 22.71 | 4,830,399 | -0.42(-1.83%) |
Sep 25, 2018 | 23.25 | 23.37 | 23.12 | 23.13 | 5,396,713 | -0.02(-0.10%) |
Sep 24, 2018 | 23.51 | 23.74 | 23.03 | 23.15 | 5,440,185 | -0.39(-1.66%) |
Sep 21, 2018 | 23.77 | 23.83 | 23.50 | 23.54 | 12,132,815 | -0.23(-0.97%) |
Sep 20, 2018 | 23.65 | 24.05 | 23.65 | 23.78 | 7,222,987 | +0.22(+0.91%) |
Sep 19, 2018 | 23.03 | 23.67 | 22.99 | 23.56 | 6,839,642 | +0.53(+2.32%) |
Sep 18, 2018 | 22.91 | 23.05 | 22.84 | 23.03 | 6,291,868 | +0.10(+0.45%) |
Sep 17, 2018 | 23.18 | 23.24 | 22.87 | 22.92 | 5,523,134 | -0.24(-1.03%) |
Sep 14, 2018 | 23.44 | 23.44 | 23.01 | 23.16 | 6,208,868 | +0.20(+0.87%) |
Sep 13, 2018 | 23.19 | 23.23 | 22.90 | 22.96 | 7,695,106 | -0.08(-0.35%) |
Sep 12, 2018 | 23.40 | 23.40 | 22.95 | 23.04 | 5,748,619 | -0.42(-1.77%) |
Sep 11, 2018 | 23.48 | 23.62 | 23.38 | 23.46 | 4,740,298 | -0.02(-0.10%) |
Sep 10, 2018 | 23.65 | 23.66 | 23.33 | 23.48 | 4,453,013 | -0.06(-0.24%) |
Sep 07, 2018 | 23.62 | 23.64 | 23.38 | 23.54 | 6,587,259 | -0.01(-0.03%) |
Sep 06, 2018 | 23.70 | 23.82 | 23.54 | 23.54 | 5,061,944 | -0.14(-0.61%) |
Sep 05, 2018 | 23.62 | 23.86 | 23.62 | 23.69 | 6,333,519 | -0.05(-0.20%) |
Sep 04, 2018 | 23.73 | 23.82 | 23.53 | 23.74 | 6,010,710 | +0.25(+1.05%) |
Aug 31, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.12(+0.51%) | |
Aug 30, 2018 | 23.45 | 23.52 | 23.30 | 23.37 | 8,851,158 | -0.19(-0.81%) |
Aug 29, 2018 | 23.66 | 23.75 | 23.26 | 23.56 | 8,613,304 | -0.15(-0.64%) |
Aug 28, 2018 | 23.80 | 23.89 | 23.66 | 23.71 | 4,237,402 | -0.02(-0.10%) |
Aug 27, 2018 | 23.62 | 23.89 | 23.54 | 23.74 | 4,814,249 | +0.23(+0.98%) |
Aug 24, 2018 | 23.61 | 23.67 | 23.46 | 23.50 | 3,197,528 | -0.02(-0.10%) |
Aug 23, 2018 | 23.76 | 23.78 | 23.50 | 23.53 | 4,709,493 | -0.22(-0.91%) |
Aug 22, 2018 | 23.90 | 23.94 | 23.73 | 23.74 | 4,497,116 | -0.26(-1.06%) |
Aug 21, 2018 | 23.81 | 24.19 | 23.71 | 24.00 | 4,678,005 | +0.19(+0.80%) |
Aug 20, 2018 | 23.69 | 23.86 | 23.60 | 23.81 | 3,382,085 | +0.11(+0.47%) |
Aug 17, 2018 | 23.77 | 23.83 | 23.60 | 23.70 | 5,566,230 | -0.12(-0.50%) |
Aug 16, 2018 | 23.50 | 23.97 | 23.44 | 23.82 | 4,921,135 | +0.53(+2.30%) |
Aug 15, 2018 | 23.34 | 23.59 | 23.17 | 23.28 | 5,828,634 | -0.36(-1.52%) |
Aug 14, 2018 | 23.30 | 23.67 | 23.30 | 23.64 | 4,409,756 | +0.39(+1.68%) |
Aug 13, 2018 | 23.47 | 23.59 | 23.23 | 23.25 | 4,959,868 | -0.17(-0.72%) |
Aug 10, 2018 | 23.27 | 23.48 | 23.19 | 23.42 | 5,614,594 | -0.14(-0.61%) |
Aug 09, 2018 | 23.74 | 23.82 | 23.53 | 23.56 | 5,051,265 | -0.26(-1.11%) |
Aug 08, 2018 | 23.86 | 23.89 | 23.56 | 23.82 | 3,628,885 | +0.17(+0.71%) |
Aug 07, 2018 | 23.66 | 23.87 | 23.62 | 23.66 | 4,983,881 | +0.06(+0.27%) |
Aug 06, 2018 | 23.70 | 23.74 | 23.43 | 23.59 | 5,050,584 | -0.12(-0.50%) |
Aug 03, 2018 | 23.90 | 24.02 | 23.63 | 23.71 | 7,339,780 | -0.24(-1.00%) |
Aug 02, 2018 | 23.62 | 24.07 | 23.52 | 23.95 | 8,037,314 | +0.18(+0.77%) |