Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.84 | 23.84 | 22.80 | 22.83 | 1,020,815 | -0.92(-3.87%) |
Oct 30, 2018 | 23.25 | 24.01 | 23.18 | 23.75 | 600,499 | +0.49(+2.12%) |
Oct 29, 2018 | 22.99 | 23.63 | 22.93 | 23.25 | 693,668 | +0.46(+2.01%) |
Oct 26, 2018 | 22.74 | 22.91 | 22.34 | 22.79 | 761,164 | -0.03(-0.14%) |
Oct 25, 2018 | 21.96 | 23.25 | 21.96 | 22.83 | 1,087,765 | +0.49(+2.20%) |
Oct 24, 2018 | 22.52 | 22.56 | 22.24 | 22.33 | 539,991 | -0.20(-0.91%) |
Oct 23, 2018 | 22.45 | 22.69 | 22.30 | 22.54 | 269,407 | -0.01(-0.04%) |
Oct 22, 2018 | 22.91 | 23.15 | 22.47 | 22.55 | 382,431 | -0.29(-1.26%) |
Oct 19, 2018 | 22.47 | 22.85 | 22.47 | 22.84 | 399,913 | +0.27(+1.20%) |
Oct 18, 2018 | 22.58 | 22.79 | 22.47 | 22.56 | 441,870 | -0.02(-0.07%) |
Oct 17, 2018 | 22.51 | 22.68 | 22.29 | 22.58 | 360,482 | +0.04(+0.18%) |
Oct 16, 2018 | 22.07 | 22.63 | 21.85 | 22.54 | 438,294 | +0.52(+2.38%) |
Oct 15, 2018 | 21.79 | 22.28 | 21.79 | 22.02 | 335,899 | +0.16(+0.71%) |
Oct 12, 2018 | 22.25 | 22.34 | 21.79 | 21.86 | 503,215 | -0.17(-0.78%) |
Oct 11, 2018 | 22.68 | 22.74 | 22.03 | 22.03 | 579,748 | -0.65(-2.86%) |
Oct 10, 2018 | 22.88 | 23.15 | 22.67 | 22.68 | 464,703 | -0.33(-1.43%) |
Oct 09, 2018 | 23.16 | 23.20 | 22.80 | 23.01 | 478,079 | -0.11(-0.50%) |
Oct 08, 2018 | 22.52 | 23.16 | 22.52 | 23.12 | 856,886 | +0.75(+3.33%) |
Oct 05, 2018 | 22.30 | 22.47 | 22.21 | 22.38 | 522,485 | +0.07(+0.29%) |
Oct 04, 2018 | 22.21 | 22.45 | 21.98 | 22.31 | 455,765 | -0.03(-0.15%) |
Oct 03, 2018 | 22.86 | 23.02 | 22.21 | 22.34 | 500,797 | -0.48(-2.12%) |
Oct 02, 2018 | 22.92 | 23.04 | 22.76 | 22.83 | 630,788 | -0.06(-0.25%) |
Oct 01, 2018 | 23.02 | 23.08 | 22.81 | 22.88 | 640,585 | -0.10(-0.43%) |
Sep 28, 2018 | 22.48 | 23.00 | 22.48 | 22.98 | 555,292 | +0.52(+2.30%) |
Sep 27, 2018 | 22.59 | 22.70 | 22.45 | 22.47 | 332,715 | +0.01(+0.04%) |
Sep 26, 2018 | 22.74 | 22.83 | 22.45 | 22.46 | 400,105 | -0.26(-1.14%) |
Sep 25, 2018 | 22.60 | 22.86 | 22.53 | 22.72 | 398,059 | +0.17(+0.76%) |
Sep 24, 2018 | 23.05 | 23.05 | 22.38 | 22.55 | 343,981 | -0.56(-2.42%) |
Sep 21, 2018 | 23.01 | 23.33 | 22.99 | 23.11 | 1,310,097 | +0.06(+0.28%) |
Sep 20, 2018 | 22.77 | 23.04 | 22.63 | 23.04 | 327,880 | +0.27(+1.18%) |
Sep 19, 2018 | 23.18 | 23.18 | 22.64 | 22.77 | 649,560 | -0.38(-1.65%) |
Sep 18, 2018 | 23.26 | 23.35 | 23.15 | 23.16 | 518,300 | -0.10(-0.42%) |
Sep 17, 2018 | 22.97 | 23.26 | 22.82 | 23.25 | 569,808 | +0.37(+1.60%) |
Sep 14, 2018 | 23.20 | 23.29 | 22.71 | 22.89 | 431,813 | -0.39(-1.67%) |
Sep 13, 2018 | 23.34 | 23.35 | 23.16 | 23.28 | 429,861 | +0.06(+0.28%) |
Sep 12, 2018 | 23.20 | 23.32 | 23.08 | 23.21 | 356,640 | +0.02(+0.07%) |
Sep 11, 2018 | 23.18 | 23.33 | 23.12 | 23.20 | 451,106 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.40 | 23.16 | 23.27 | 599,230 | +0.19(+0.81%) |
Sep 07, 2018 | 23.13 | 23.21 | 22.93 | 23.08 | 370,847 | -0.19(-0.80%) |
Sep 06, 2018 | 23.09 | 23.38 | 23.07 | 23.27 | 411,516 | +0.24(+1.06%) |
Sep 05, 2018 | 22.71 | 23.17 | 22.64 | 23.03 | 347,781 | +0.24(+1.07%) |
Sep 04, 2018 | 23.11 | 23.25 | 22.73 | 22.78 | 365,311 | -0.37(-1.61%) |
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | +0.11(+0.49%) | |
Aug 30, 2018 | 23.11 | 23.28 | 22.98 | 23.04 | 398,002 | -0.04(-0.18%) |
Aug 29, 2018 | 23.19 | 23.22 | 23.05 | 23.08 | 870,487 | -0.10(-0.42%) |
Aug 28, 2018 | 22.96 | 23.24 | 22.85 | 23.18 | 437,269 | +0.30(+1.31%) |
Aug 27, 2018 | 23.35 | 23.36 | 22.76 | 22.88 | 742,654 | -0.43(-1.85%) |
Aug 24, 2018 | 23.21 | 23.36 | 23.06 | 23.31 | 486,991 | +0.05(+0.21%) |
Aug 23, 2018 | 23.07 | 23.32 | 23.07 | 23.26 | 544,964 | +0.18(+0.77%) |
Aug 22, 2018 | 23.20 | 23.31 | 22.90 | 23.08 | 643,227 | -0.12(-0.52%) |
Aug 21, 2018 | 23.11 | 23.23 | 23.01 | 23.20 | 991,410 | +0.09(+0.39%) |
Aug 20, 2018 | 23.04 | 23.30 | 22.96 | 23.12 | 629,074 | +0.16(+0.71%) |
Aug 17, 2018 | 22.57 | 22.95 | 22.56 | 22.95 | 472,827 | +0.35(+1.54%) |
Aug 16, 2018 | 22.42 | 22.63 | 22.38 | 22.60 | 357,314 | +0.18(+0.80%) |
Aug 15, 2018 | 22.16 | 22.45 | 22.04 | 22.43 | 439,108 | +0.40(+1.81%) |
Aug 14, 2018 | 21.64 | 22.07 | 21.63 | 22.03 | 365,909 | +0.41(+1.92%) |
Aug 13, 2018 | 21.62 | 21.68 | 21.49 | 21.61 | 289,442 | -0.01(-0.04%) |
Aug 10, 2018 | 21.70 | 21.84 | 21.61 | 21.62 | 350,402 | -0.15(-0.71%) |
Aug 09, 2018 | 21.81 | 21.93 | 21.72 | 21.78 | 378,249 | +0.00(+0.00%) |
Aug 08, 2018 | 21.82 | 21.85 | 21.59 | 21.78 | 304,921 | -0.03(-0.15%) |
Aug 07, 2018 | 21.49 | 21.96 | 21.48 | 21.81 | 525,290 | -0.11(-0.48%) |
Aug 06, 2018 | 22.32 | 22.47 | 21.91 | 21.91 | 784,257 | -0.41(-1.85%) |
Aug 03, 2018 | 22.08 | 22.34 | 22.04 | 22.33 | 298,796 | +0.25(+1.14%) |
Aug 02, 2018 | 22.04 | 22.21 | 22.02 | 22.08 | 315,469 | +0.02(+0.11%) |