Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.67 | 22.74 | 22.60 | 22.60 | 960,045 | +0.17(+0.77%) |
Oct 30, 2018 | 22.20 | 22.44 | 22.16 | 22.43 | 2,844,989 | +0.34(+1.56%) |
Oct 29, 2018 | 22.36 | 22.45 | 21.91 | 22.09 | 3,368,129 | +0.01(+0.07%) |
Oct 26, 2018 | 22.04 | 22.24 | 21.79 | 22.07 | 2,513,721 | -0.22(-1.01%) |
Oct 25, 2018 | 22.15 | 22.42 | 22.10 | 22.30 | 2,087,360 | +0.34(+1.53%) |
Oct 24, 2018 | 22.46 | 22.47 | 21.93 | 21.96 | 3,249,641 | -0.54(-2.39%) |
Oct 23, 2018 | 22.32 | 22.59 | 22.22 | 22.50 | 2,000,468 | -0.23(-1.02%) |
Oct 22, 2018 | 22.84 | 22.86 | 22.69 | 22.73 | 1,021,427 | -0.05(-0.23%) |
Oct 19, 2018 | 22.79 | 22.89 | 22.75 | 22.78 | 958,124 | +0.09(+0.39%) |
Oct 18, 2018 | 22.89 | 22.94 | 22.57 | 22.69 | 1,895,551 | -0.26(-1.14%) |
Oct 17, 2018 | 22.99 | 23.03 | 22.81 | 22.95 | 1,545,456 | -0.06(-0.26%) |
Oct 16, 2018 | 22.85 | 23.03 | 22.83 | 23.01 | 972,803 | +0.40(+1.78%) |
Oct 15, 2018 | 22.57 | 22.71 | 22.52 | 22.61 | 1,790,217 | -0.07(-0.30%) |
Oct 12, 2018 | 22.75 | 22.76 | 22.42 | 22.68 | 2,415,057 | +0.12(+0.53%) |
Oct 11, 2018 | 22.84 | 22.92 | 22.39 | 22.56 | 2,009,673 | -0.40(-1.76%) |
Oct 10, 2018 | 23.43 | 23.43 | 22.93 | 22.96 | 1,398,946 | -0.55(-2.35%) |
Oct 09, 2018 | 23.41 | 23.57 | 23.40 | 23.51 | 644,729 | -0.08(-0.35%) |
Oct 08, 2018 | 23.53 | 23.61 | 23.44 | 23.60 | 757,040 | -0.13(-0.57%) |
Oct 05, 2018 | 23.82 | 23.84 | 23.65 | 23.73 | 1,034,565 | -0.16(-0.69%) |
Oct 04, 2018 | 24.03 | 24.05 | 23.81 | 23.90 | 804,734 | -0.33(-1.36%) |
Oct 03, 2018 | 24.22 | 24.29 | 24.19 | 24.22 | 768,669 | +0.10(+0.40%) |
Oct 02, 2018 | 24.10 | 24.16 | 24.08 | 24.13 | 785,253 | -0.13(-0.52%) |
Oct 01, 2018 | 24.27 | 24.32 | 24.23 | 24.25 | 546,513 | +0.10(+0.40%) |
Sep 28, 2018 | 24.14 | 24.23 | 24.12 | 24.16 | 1,091,863 | -0.11(-0.46%) |
Sep 27, 2018 | 24.23 | 24.37 | 24.23 | 24.27 | 1,048,225 | +0.08(+0.34%) |
Sep 26, 2018 | 24.19 | 24.28 | 24.16 | 24.19 | 834,180 | +0.03(+0.12%) |
Sep 25, 2018 | 24.21 | 24.22 | 24.15 | 24.16 | 420,628 | +0.09(+0.37%) |
Sep 24, 2018 | 24.09 | 24.09 | 24.03 | 24.07 | 469,742 | -0.07(-0.31%) |
Sep 21, 2018 | 24.14 | 24.19 | 24.12 | 24.14 | 1,037,778 | +0.10(+0.40%) |
Sep 20, 2018 | 23.99 | 24.07 | 23.96 | 24.05 | 1,279,020 | +0.15(+0.63%) |
Sep 19, 2018 | 23.82 | 23.90 | 23.82 | 23.90 | 577,623 | +0.07(+0.31%) |
Sep 18, 2018 | 23.69 | 23.85 | 23.69 | 23.82 | 882,773 | +0.29(+1.24%) |
Sep 17, 2018 | 23.64 | 23.67 | 23.53 | 23.53 | 618,056 | -0.07(-0.32%) |
Sep 14, 2018 | 23.60 | 23.63 | 23.54 | 23.60 | 1,054,512 | +0.09(+0.38%) |
Sep 13, 2018 | 23.51 | 23.56 | 23.46 | 23.51 | 804,808 | +0.13(+0.57%) |
Sep 12, 2018 | 23.37 | 23.43 | 23.31 | 23.38 | 845,533 | +0.03(+0.13%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.21 | 23.35 | 661,688 | +0.04(+0.16%) |
Sep 10, 2018 | 23.35 | 23.36 | 23.28 | 23.31 | 581,534 | +0.11(+0.48%) |
Sep 07, 2018 | 23.16 | 23.25 | 23.12 | 23.20 | 755,441 | -0.10(-0.45%) |
Sep 06, 2018 | 23.35 | 23.40 | 23.19 | 23.31 | 1,048,816 | -0.13(-0.54%) |
Sep 05, 2018 | 23.48 | 23.50 | 23.37 | 23.43 | 814,907 | -0.26(-1.10%) |
Sep 04, 2018 | 23.61 | 23.70 | 23.59 | 23.69 | 1,716,921 | -0.13(-0.53%) |
Aug 31, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.37%) | |
Aug 30, 2018 | 23.96 | 24.00 | 23.87 | 23.91 | 1,050,579 | -0.23(-0.96%) |
Aug 29, 2018 | 24.08 | 24.16 | 24.05 | 24.14 | 1,944,730 | +0.10(+0.44%) |
Aug 28, 2018 | 24.07 | 24.09 | 24.02 | 24.04 | 1,218,052 | -0.03(-0.12%) |
Aug 27, 2018 | 23.98 | 24.08 | 23.98 | 24.07 | 1,894,952 | +0.22(+0.94%) |
Aug 24, 2018 | 23.84 | 23.86 | 23.79 | 23.84 | 730,809 | +0.05(+0.22%) |
Aug 23, 2018 | 23.78 | 23.84 | 23.77 | 23.79 | 1,353,172 | +0.01(+0.03%) |
Aug 22, 2018 | 23.79 | 23.84 | 23.78 | 23.78 | 4,320,070 | +0.04(+0.19%) |
Aug 21, 2018 | 23.80 | 23.81 | 23.74 | 23.74 | 624,706 | +0.01(+0.06%) |
Aug 20, 2018 | 23.72 | 23.78 | 23.71 | 23.72 | 550,920 | +0.06(+0.25%) |
Aug 17, 2018 | 23.54 | 23.72 | 23.51 | 23.66 | 697,207 | +0.06(+0.25%) |
Aug 16, 2018 | 23.58 | 23.69 | 23.56 | 23.60 | 703,808 | +0.13(+0.57%) |
Aug 15, 2018 | 23.54 | 23.54 | 23.36 | 23.47 | 1,832,534 | -0.33(-1.38%) |
Aug 14, 2018 | 23.74 | 23.84 | 23.68 | 23.80 | 640,440 | +0.08(+0.35%) |
Aug 13, 2018 | 23.76 | 23.79 | 23.68 | 23.72 | 1,012,084 | -0.10(-0.41%) |
Aug 10, 2018 | 23.84 | 23.86 | 23.75 | 23.81 | 705,908 | -0.32(-1.33%) |
Aug 09, 2018 | 24.15 | 24.16 | 24.12 | 24.13 | 816,587 | +0.03(+0.12%) |
Aug 08, 2018 | 24.13 | 24.15 | 24.08 | 24.11 | 471,722 | -0.04(-0.15%) |
Aug 07, 2018 | 24.16 | 24.19 | 24.13 | 24.14 | 455,512 | +0.15(+0.62%) |
Aug 06, 2018 | 23.96 | 24.04 | 23.94 | 23.99 | 389,469 | -0.05(-0.22%) |
Aug 03, 2018 | 23.96 | 24.05 | 23.94 | 24.05 | 667,085 | +0.01(+0.06%) |
Aug 02, 2018 | 23.88 | 24.04 | 23.88 | 24.03 | 611,515 | -0.09(-0.37%) |