Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.30 | 23.42 | 23.22 | 23.28 | 2,167,294 | +0.56(+2.48%) |
Oct 30, 2018 | 22.21 | 22.76 | 22.04 | 22.71 | 2,109,298 | +0.91(+4.16%) |
Oct 29, 2018 | 22.08 | 22.27 | 21.51 | 21.81 | 1,913,242 | -0.04(-0.19%) |
Oct 26, 2018 | 21.55 | 22.07 | 21.53 | 21.85 | 1,334,351 | +0.10(+0.45%) |
Oct 25, 2018 | 21.50 | 21.89 | 21.45 | 21.75 | 1,177,679 | +0.48(+2.27%) |
Oct 24, 2018 | 21.90 | 21.92 | 21.27 | 21.27 | 1,530,613 | -0.93(-4.19%) |
Oct 23, 2018 | 21.76 | 22.26 | 21.62 | 22.20 | 1,164,786 | +0.08(+0.37%) |
Oct 22, 2018 | 22.34 | 22.34 | 22.02 | 22.12 | 845,204 | -0.07(-0.33%) |
Oct 19, 2018 | 22.13 | 22.36 | 22.12 | 22.19 | 721,538 | +0.03(+0.15%) |
Oct 18, 2018 | 22.53 | 22.54 | 22.08 | 22.16 | 1,062,677 | -0.37(-1.63%) |
Oct 17, 2018 | 22.58 | 22.58 | 22.36 | 22.53 | 882,432 | -0.10(-0.43%) |
Oct 16, 2018 | 22.44 | 22.63 | 22.39 | 22.62 | 816,219 | +0.53(+2.40%) |
Oct 15, 2018 | 22.03 | 22.26 | 21.90 | 22.09 | 1,267,365 | -0.13(-0.59%) |
Oct 12, 2018 | 22.38 | 22.38 | 21.97 | 22.22 | 1,317,087 | +0.06(+0.26%) |
Oct 11, 2018 | 22.51 | 22.69 | 22.02 | 22.17 | 1,305,064 | -0.57(-2.51%) |
Oct 10, 2018 | 23.11 | 23.11 | 22.74 | 22.74 | 1,511,538 | -0.36(-1.56%) |
Oct 09, 2018 | 23.23 | 23.27 | 23.01 | 23.10 | 930,613 | -0.54(-2.28%) |
Oct 08, 2018 | 23.51 | 23.66 | 23.38 | 23.64 | 621,777 | +0.07(+0.31%) |
Oct 05, 2018 | 23.82 | 23.86 | 23.51 | 23.56 | 758,270 | -0.25(-1.03%) |
Oct 04, 2018 | 24.01 | 24.06 | 23.76 | 23.81 | 761,379 | -0.18(-0.75%) |
Oct 03, 2018 | 24.26 | 24.28 | 23.95 | 23.99 | 1,232,448 | -0.89(-3.58%) |
Oct 02, 2018 | 24.87 | 24.97 | 24.82 | 24.88 | 810,460 | +0.03(+0.13%) |
Oct 01, 2018 | 24.81 | 24.84 | 24.70 | 24.84 | 975,616 | +0.28(+1.13%) |
Sep 28, 2018 | 24.69 | 24.69 | 24.50 | 24.57 | 647,340 | -0.22(-0.89%) |
Sep 27, 2018 | 24.75 | 24.95 | 24.71 | 24.79 | 751,302 | +0.04(+0.17%) |
Sep 26, 2018 | 24.75 | 24.86 | 24.64 | 24.75 | 677,404 | -0.15(-0.61%) |
Sep 25, 2018 | 25.12 | 25.15 | 24.87 | 24.90 | 927,321 | +0.06(+0.23%) |
Sep 24, 2018 | 24.89 | 24.95 | 24.72 | 24.84 | 519,203 | -0.17(-0.68%) |
Sep 21, 2018 | 24.98 | 25.07 | 24.97 | 25.01 | 538,508 | +0.22(+0.88%) |
Sep 20, 2018 | 24.74 | 24.86 | 24.67 | 24.79 | 557,740 | +0.26(+1.06%) |
Sep 19, 2018 | 24.48 | 24.61 | 24.45 | 24.53 | 601,195 | +0.48(+1.99%) |
Sep 18, 2018 | 23.90 | 24.09 | 23.82 | 24.05 | 801,752 | +0.58(+2.45%) |
Sep 17, 2018 | 23.54 | 23.59 | 23.46 | 23.48 | 568,302 | +0.06(+0.28%) |
Sep 14, 2018 | 23.37 | 23.45 | 23.33 | 23.41 | 597,259 | +0.24(+1.05%) |
Sep 13, 2018 | 23.27 | 23.30 | 23.07 | 23.17 | 542,148 | +0.36(+1.56%) |
Sep 12, 2018 | 22.74 | 22.94 | 22.69 | 22.82 | 823,466 | -0.23(-0.98%) |
Sep 11, 2018 | 22.99 | 23.04 | 22.84 | 23.04 | 673,572 | -0.11(-0.45%) |
Sep 10, 2018 | 23.22 | 23.27 | 23.12 | 23.15 | 452,445 | -0.06(-0.28%) |
Sep 07, 2018 | 23.28 | 23.29 | 23.13 | 23.21 | 574,919 | -0.08(-0.35%) |
Sep 06, 2018 | 23.29 | 23.33 | 23.14 | 23.29 | 812,426 | +0.06(+0.28%) |
Sep 05, 2018 | 23.26 | 23.37 | 23.13 | 23.23 | 980,941 | -0.25(-1.07%) |
Sep 04, 2018 | 23.58 | 23.61 | 23.38 | 23.48 | 841,582 | -0.53(-2.19%) |
Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.32(-1.33%) | |
Aug 30, 2018 | 24.41 | 24.44 | 24.27 | 24.33 | 715,259 | -0.41(-1.67%) |
Aug 29, 2018 | 24.71 | 24.82 | 24.63 | 24.74 | 343,232 | +0.05(+0.20%) |
Aug 28, 2018 | 24.73 | 24.82 | 24.68 | 24.69 | 608,535 | +0.04(+0.16%) |
Aug 27, 2018 | 24.43 | 24.69 | 24.32 | 24.65 | 947,662 | +0.61(+2.53%) |
Aug 24, 2018 | 24.05 | 24.18 | 24.01 | 24.05 | 714,514 | -0.23(-0.93%) |
Aug 23, 2018 | 24.34 | 24.35 | 24.17 | 24.27 | 513,887 | -0.42(-1.71%) |
Aug 22, 2018 | 24.87 | 24.87 | 24.67 | 24.69 | 494,583 | +0.12(+0.49%) |
Aug 21, 2018 | 24.51 | 24.64 | 24.51 | 24.57 | 408,651 | +0.09(+0.36%) |
Aug 20, 2018 | 24.34 | 24.52 | 24.32 | 24.48 | 372,871 | +0.18(+0.73%) |
Aug 17, 2018 | 24.14 | 24.35 | 24.10 | 24.31 | 431,621 | +0.17(+0.70%) |
Aug 16, 2018 | 23.97 | 24.21 | 23.97 | 24.14 | 387,553 | +0.29(+1.22%) |
Aug 15, 2018 | 23.87 | 23.88 | 23.66 | 23.84 | 612,951 | -0.41(-1.70%) |
Aug 14, 2018 | 24.23 | 24.32 | 24.20 | 24.26 | 546,071 | +0.20(+0.84%) |
Aug 13, 2018 | 24.14 | 24.30 | 24.01 | 24.05 | 637,456 | -0.32(-1.33%) |
Aug 10, 2018 | 24.47 | 24.50 | 24.27 | 24.38 | 1,140,951 | -0.12(-0.50%) |
Aug 09, 2018 | 24.75 | 24.75 | 24.45 | 24.50 | 696,404 | -0.40(-1.59%) |
Aug 08, 2018 | 24.91 | 24.93 | 24.85 | 24.90 | 1,439,637 | +0.00(+0.00%) |
Aug 07, 2018 | 24.91 | 24.95 | 24.85 | 24.90 | 656,835 | +0.36(+1.45%) |
Aug 06, 2018 | 24.67 | 24.69 | 24.52 | 24.54 | 647,514 | -0.30(-1.21%) |
Aug 03, 2018 | 24.46 | 24.84 | 24.46 | 24.84 | 654,158 | +0.45(+1.83%) |
Aug 02, 2018 | 24.40 | 24.42 | 24.25 | 24.40 | 641,735 | -0.40(-1.60%) |