Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.40 | 22.44 | 21.96 | 22.03 | 1,752,146 | -0.15(-0.67%) |
Oct 30, 2018 | 21.98 | 22.48 | 21.90 | 22.18 | 1,135,973 | +0.18(+0.82%) |
Oct 29, 2018 | 21.72 | 22.17 | 21.72 | 22.00 | 1,161,084 | +0.45(+2.11%) |
Oct 26, 2018 | 21.83 | 21.93 | 21.37 | 21.54 | 1,197,229 | -0.37(-1.68%) |
Oct 25, 2018 | 21.22 | 21.98 | 21.07 | 21.91 | 1,642,691 | +0.70(+3.29%) |
Oct 24, 2018 | 21.63 | 21.63 | 21.15 | 21.21 | 1,014,577 | -0.31(-1.46%) |
Oct 23, 2018 | 21.34 | 21.69 | 21.28 | 21.53 | 982,136 | +0.07(+0.33%) |
Oct 22, 2018 | 21.96 | 22.01 | 21.45 | 21.46 | 986,907 | -0.44(-2.00%) |
Oct 19, 2018 | 21.72 | 21.90 | 21.65 | 21.90 | 875,424 | +0.23(+1.05%) |
Oct 18, 2018 | 21.68 | 21.85 | 21.58 | 21.67 | 650,158 | -0.05(-0.25%) |
Oct 17, 2018 | 21.78 | 21.91 | 21.53 | 21.72 | 684,389 | -0.09(-0.43%) |
Oct 16, 2018 | 21.62 | 21.92 | 21.25 | 21.82 | 748,444 | +0.27(+1.24%) |
Oct 15, 2018 | 21.40 | 21.72 | 21.40 | 21.55 | 853,645 | +0.07(+0.33%) |
Oct 12, 2018 | 21.83 | 21.92 | 21.43 | 21.48 | 1,378,748 | -0.13(-0.58%) |
Oct 11, 2018 | 22.28 | 22.33 | 21.60 | 21.61 | 1,027,713 | -0.66(-2.96%) |
Oct 10, 2018 | 22.44 | 22.69 | 22.25 | 22.26 | 828,270 | -0.29(-1.29%) |
Oct 09, 2018 | 22.78 | 22.78 | 22.41 | 22.55 | 777,573 | -0.20(-0.86%) |
Oct 08, 2018 | 22.28 | 22.80 | 22.28 | 22.75 | 965,329 | +0.52(+2.33%) |
Oct 05, 2018 | 22.22 | 22.41 | 22.20 | 22.23 | 712,542 | +0.02(+0.07%) |
Oct 04, 2018 | 22.32 | 22.35 | 22.04 | 22.22 | 1,232,188 | -0.21(-0.94%) |
Oct 03, 2018 | 22.88 | 22.98 | 22.25 | 22.43 | 1,722,256 | -0.46(-2.02%) |
Oct 02, 2018 | 23.14 | 23.26 | 22.88 | 22.89 | 1,176,276 | -0.24(-1.05%) |
Oct 01, 2018 | 23.31 | 23.42 | 23.11 | 23.13 | 885,861 | -0.18(-0.77%) |
Sep 28, 2018 | 22.86 | 23.35 | 22.86 | 23.31 | 843,639 | +0.47(+2.06%) |
Sep 27, 2018 | 22.92 | 23.02 | 22.77 | 22.84 | 689,606 | +0.00(+0.00%) |
Sep 26, 2018 | 23.07 | 23.19 | 22.84 | 22.84 | 874,545 | -0.19(-0.82%) |
Sep 25, 2018 | 22.84 | 23.15 | 22.80 | 23.03 | 832,278 | +0.26(+1.14%) |
Sep 24, 2018 | 23.31 | 23.31 | 22.58 | 22.77 | 913,572 | -0.60(-2.58%) |
Sep 21, 2018 | 23.30 | 23.52 | 23.24 | 23.38 | 3,193,931 | +0.09(+0.40%) |
Sep 20, 2018 | 23.01 | 23.30 | 22.81 | 23.28 | 748,421 | +0.33(+1.43%) |
Sep 19, 2018 | 23.45 | 23.45 | 22.86 | 22.95 | 1,081,203 | -0.51(-2.17%) |
Sep 18, 2018 | 23.31 | 23.52 | 23.24 | 23.46 | 1,153,611 | +0.16(+0.71%) |
Sep 17, 2018 | 23.11 | 23.38 | 23.07 | 23.30 | 870,024 | +0.19(+0.81%) |
Sep 14, 2018 | 23.57 | 23.63 | 22.99 | 23.11 | 969,629 | -0.52(-2.22%) |
Sep 13, 2018 | 23.65 | 23.71 | 23.47 | 23.63 | 922,710 | +0.11(+0.47%) |
Sep 12, 2018 | 23.68 | 23.74 | 23.48 | 23.53 | 873,619 | -0.13(-0.56%) |
Sep 11, 2018 | 23.70 | 23.76 | 23.57 | 23.66 | 621,243 | -0.05(-0.23%) |
Sep 10, 2018 | 23.85 | 23.87 | 23.62 | 23.71 | 1,162,063 | -0.01(-0.03%) |
Sep 07, 2018 | 23.85 | 23.88 | 23.63 | 23.72 | 615,400 | -0.25(-1.05%) |
Sep 06, 2018 | 23.87 | 24.05 | 23.85 | 23.97 | 664,809 | +0.21(+0.87%) |
Sep 05, 2018 | 23.55 | 23.90 | 23.47 | 23.76 | 1,085,109 | +0.14(+0.59%) |
Sep 04, 2018 | 23.90 | 24.07 | 23.59 | 23.62 | 919,456 | -0.29(-1.23%) |
Aug 31, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.08(+0.32%) | |
Aug 30, 2018 | 24.15 | 24.22 | 23.82 | 23.84 | 818,113 | -0.31(-1.28%) |
Aug 29, 2018 | 24.24 | 24.24 | 24.07 | 24.15 | 819,270 | -0.04(-0.16%) |
Aug 28, 2018 | 23.78 | 24.20 | 23.66 | 24.19 | 840,680 | +0.46(+1.92%) |
Aug 27, 2018 | 24.01 | 24.01 | 23.64 | 23.73 | 1,006,469 | -0.22(-0.94%) |
Aug 24, 2018 | 23.86 | 24.01 | 23.71 | 23.96 | 686,259 | +0.05(+0.23%) |
Aug 23, 2018 | 23.97 | 24.09 | 23.80 | 23.90 | 560,302 | -0.03(-0.13%) |
Aug 22, 2018 | 24.15 | 24.20 | 23.72 | 23.93 | 1,087,923 | -0.29(-1.21%) |
Aug 21, 2018 | 24.32 | 24.43 | 24.07 | 24.23 | 827,503 | -0.15(-0.63%) |
Aug 20, 2018 | 24.15 | 24.76 | 24.06 | 24.38 | 1,326,767 | +0.35(+1.45%) |
Aug 17, 2018 | 23.77 | 24.09 | 23.70 | 24.03 | 1,973,045 | +0.26(+1.11%) |
Aug 16, 2018 | 23.69 | 23.80 | 23.65 | 23.77 | 1,056,403 | +0.02(+0.10%) |
Aug 15, 2018 | 23.58 | 23.83 | 23.48 | 23.75 | 744,202 | +0.15(+0.62%) |
Aug 14, 2018 | 23.28 | 23.66 | 23.28 | 23.60 | 415,763 | +0.36(+1.53%) |
Aug 13, 2018 | 23.20 | 23.33 | 23.07 | 23.25 | 434,033 | +0.03(+0.13%) |
Aug 10, 2018 | 23.39 | 23.52 | 23.21 | 23.22 | 304,788 | -0.23(-0.99%) |
Aug 09, 2018 | 23.40 | 23.59 | 23.32 | 23.45 | 430,438 | +0.07(+0.30%) |
Aug 08, 2018 | 23.45 | 23.45 | 23.25 | 23.38 | 316,408 | -0.01(-0.03%) |
Aug 07, 2018 | 23.53 | 23.53 | 23.28 | 23.39 | 510,712 | -0.19(-0.79%) |
Aug 06, 2018 | 23.86 | 23.99 | 23.53 | 23.57 | 698,490 | -0.27(-1.13%) |
Aug 03, 2018 | 23.66 | 23.90 | 23.62 | 23.84 | 495,265 | +0.19(+0.82%) |
Aug 02, 2018 | 23.53 | 23.82 | 23.53 | 23.65 | 825,125 | +0.04(+0.16%) |