Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.36 | 20.42 | 20.25 | 20.30 | 2,048,993 | +0.13(+0.63%) |
Oct 30, 2018 | 20.08 | 20.17 | 19.98 | 20.17 | 1,925,484 | +0.24(+1.22%) |
Oct 29, 2018 | 20.10 | 20.22 | 19.74 | 19.93 | 3,284,546 | +0.14(+0.73%) |
Oct 26, 2018 | 19.68 | 19.93 | 19.57 | 19.78 | 1,863,102 | -0.12(-0.59%) |
Oct 25, 2018 | 19.76 | 20.01 | 19.75 | 19.90 | 1,971,738 | +0.17(+0.87%) |
Oct 24, 2018 | 20.04 | 20.09 | 19.72 | 19.73 | 1,486,474 | -0.25(-1.27%) |
Oct 23, 2018 | 19.76 | 20.10 | 19.69 | 19.98 | 1,741,080 | +0.12(+0.59%) |
Oct 22, 2018 | 19.94 | 20.01 | 19.81 | 19.86 | 1,900,630 | -0.22(-1.08%) |
Oct 19, 2018 | 20.17 | 20.24 | 20.05 | 20.08 | 2,296,317 | +0.08(+0.41%) |
Oct 18, 2018 | 20.34 | 20.34 | 19.95 | 20.00 | 3,941,520 | -0.48(-2.34%) |
Oct 17, 2018 | 20.47 | 20.53 | 20.35 | 20.48 | 2,644,618 | -0.65(-3.08%) |
Oct 16, 2018 | 20.97 | 21.19 | 20.93 | 21.13 | 2,531,522 | +0.56(+2.72%) |
Oct 15, 2018 | 20.57 | 20.70 | 20.55 | 20.57 | 1,848,180 | -0.02(-0.09%) |
Oct 12, 2018 | 20.51 | 20.62 | 20.41 | 20.59 | 3,604,816 | +0.64(+3.22%) |
Oct 11, 2018 | 19.89 | 20.18 | 19.85 | 19.94 | 4,893,289 | +0.06(+0.32%) |
Oct 10, 2018 | 20.22 | 20.27 | 19.87 | 19.88 | 2,041,077 | -0.07(-0.36%) |
Oct 09, 2018 | 19.91 | 20.03 | 19.80 | 19.95 | 2,181,966 | -0.15(-0.76%) |
Oct 08, 2018 | 19.91 | 20.12 | 19.87 | 20.11 | 2,782,720 | +0.20(+1.00%) |
Oct 05, 2018 | 20.09 | 20.17 | 19.78 | 19.91 | 5,167,600 | -0.68(-3.29%) |
Oct 04, 2018 | 20.86 | 20.90 | 20.55 | 20.59 | 4,386,954 | -0.65(-3.06%) |
Oct 03, 2018 | 21.63 | 21.63 | 21.21 | 21.24 | 2,687,702 | -0.38(-1.76%) |
Oct 02, 2018 | 21.63 | 21.69 | 21.55 | 21.62 | 2,492,703 | -0.12(-0.54%) |
Oct 01, 2018 | 21.90 | 21.95 | 21.72 | 21.73 | 1,627,250 | -0.05(-0.25%) |
Sep 28, 2018 | 21.78 | 21.88 | 21.66 | 21.79 | 3,505,890 | -0.33(-1.51%) |
Sep 27, 2018 | 22.06 | 22.19 | 22.02 | 22.12 | 2,605,614 | -0.23(-1.05%) |
Sep 26, 2018 | 22.33 | 22.48 | 22.26 | 22.36 | 2,092,153 | +0.02(+0.08%) |
Sep 25, 2018 | 22.33 | 22.35 | 22.28 | 22.34 | 2,490,121 | +0.12(+0.53%) |
Sep 24, 2018 | 22.32 | 22.37 | 22.16 | 22.22 | 5,683,083 | -0.67(-2.91%) |
Sep 21, 2018 | 22.74 | 22.91 | 22.63 | 22.89 | 4,176,573 | -0.56(-2.38%) |
Sep 20, 2018 | 23.42 | 23.50 | 23.33 | 23.45 | 1,610,075 | +0.21(+0.89%) |
Sep 19, 2018 | 23.09 | 23.26 | 23.07 | 23.24 | 1,185,837 | +0.25(+1.10%) |
Sep 18, 2018 | 22.94 | 23.03 | 22.90 | 22.99 | 3,124,994 | -0.20(-0.85%) |
Sep 17, 2018 | 23.28 | 23.39 | 23.18 | 23.18 | 1,588,288 | -0.35(-1.49%) |
Sep 14, 2018 | 23.63 | 23.69 | 23.52 | 23.54 | 1,900,938 | -0.10(-0.42%) |
Sep 13, 2018 | 23.56 | 23.66 | 23.49 | 23.63 | 1,523,182 | +0.23(+1.00%) |
Sep 12, 2018 | 23.30 | 23.46 | 23.16 | 23.40 | 2,432,387 | +0.32(+1.40%) |
Sep 11, 2018 | 22.94 | 23.09 | 22.85 | 23.08 | 1,617,616 | -0.10(-0.43%) |
Sep 10, 2018 | 23.34 | 23.34 | 23.14 | 23.18 | 2,451,753 | -0.45(-1.90%) |
Sep 07, 2018 | 23.62 | 23.78 | 23.58 | 23.63 | 3,742,187 | +0.04(+0.19%) |
Sep 06, 2018 | 23.39 | 23.63 | 23.39 | 23.58 | 3,107,334 | +0.00(+0.00%) |
Sep 05, 2018 | 23.32 | 23.58 | 23.29 | 23.58 | 4,223,905 | +0.12(+0.50%) |
Sep 04, 2018 | 23.52 | 23.66 | 23.39 | 23.46 | 2,247,073 | -0.67(-2.80%) |
Aug 31, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.16(+0.68%) | |
Aug 30, 2018 | 24.01 | 24.01 | 23.84 | 23.98 | 2,120,855 | -0.27(-1.11%) |
Aug 29, 2018 | 24.14 | 24.25 | 24.12 | 24.25 | 2,463,395 | -0.06(-0.26%) |
Aug 28, 2018 | 24.37 | 24.44 | 24.27 | 24.31 | 1,548,433 | -0.08(-0.33%) |
Aug 27, 2018 | 24.26 | 24.47 | 24.24 | 24.39 | 2,334,623 | +0.21(+0.86%) |
Aug 24, 2018 | 24.05 | 24.22 | 24.05 | 24.18 | 1,177,110 | +0.29(+1.20%) |
Aug 23, 2018 | 24.01 | 24.02 | 23.85 | 23.89 | 1,588,658 | -0.31(-1.30%) |
Aug 22, 2018 | 24.12 | 24.27 | 24.10 | 24.21 | 1,418,973 | +0.11(+0.45%) |
Aug 21, 2018 | 24.03 | 24.17 | 24.03 | 24.10 | 1,901,956 | +0.14(+0.60%) |
Aug 20, 2018 | 23.99 | 24.00 | 23.89 | 23.96 | 886,734 | +0.09(+0.38%) |
Aug 17, 2018 | 23.63 | 23.91 | 23.60 | 23.87 | 1,284,261 | +0.31(+1.34%) |
Aug 16, 2018 | 23.55 | 23.66 | 23.51 | 23.55 | 941,315 | +0.21(+0.89%) |
Aug 15, 2018 | 23.44 | 23.46 | 23.14 | 23.35 | 2,702,889 | -0.45(-1.89%) |
Aug 14, 2018 | 23.64 | 23.81 | 23.63 | 23.80 | 1,203,235 | +0.34(+1.46%) |
Aug 13, 2018 | 23.62 | 23.71 | 23.45 | 23.45 | 3,303,533 | -0.42(-1.77%) |
Aug 10, 2018 | 24.02 | 24.02 | 23.83 | 23.88 | 1,548,805 | -0.31(-1.26%) |
Aug 09, 2018 | 24.23 | 24.25 | 24.14 | 24.18 | 1,367,923 | -0.03(-0.11%) |
Aug 08, 2018 | 24.12 | 24.25 | 24.07 | 24.21 | 1,085,594 | +0.11(+0.45%) |
Aug 07, 2018 | 24.16 | 24.17 | 24.08 | 24.10 | 1,142,243 | -0.03(-0.11%) |
Aug 06, 2018 | 24.11 | 24.16 | 24.05 | 24.13 | 811,093 | -0.06(-0.26%) |
Aug 03, 2018 | 24.07 | 24.23 | 24.01 | 24.19 | 1,255,028 | +0.22(+0.94%) |
Aug 02, 2018 | 23.81 | 23.98 | 23.78 | 23.97 | 976,309 | -0.10(-0.41%) |