Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.99 | 19.14 | 18.04 | 18.31 | 3,428,609 | -0.36(-1.92%) |
Oct 30, 2018 | 17.70 | 18.70 | 17.47 | 18.66 | 2,737,196 | +0.89(+5.00%) |
Oct 29, 2018 | 18.72 | 18.79 | 17.53 | 17.78 | 2,424,946 | -0.57(-3.10%) |
Oct 26, 2018 | 17.83 | 18.93 | 17.73 | 18.34 | 3,249,771 | +0.20(+1.11%) |
Oct 25, 2018 | 17.66 | 18.27 | 17.49 | 18.14 | 4,179,395 | +1.13(+6.63%) |
Oct 24, 2018 | 17.57 | 18.18 | 17.00 | 17.01 | 2,803,682 | -0.57(-3.23%) |
Oct 23, 2018 | 17.06 | 18.06 | 17.04 | 17.58 | 4,790,279 | +0.34(+1.97%) |
Oct 22, 2018 | 17.88 | 18.08 | 17.22 | 17.24 | 2,912,561 | -0.79(-4.37%) |
Oct 19, 2018 | 18.88 | 18.92 | 17.92 | 18.03 | 2,548,373 | -0.77(-4.10%) |
Oct 18, 2018 | 18.82 | 19.31 | 18.75 | 18.80 | 1,673,407 | -0.36(-1.87%) |
Oct 17, 2018 | 18.74 | 19.35 | 18.71 | 19.16 | 3,460,281 | -0.56(-2.84%) |
Oct 16, 2018 | 19.19 | 19.95 | 19.03 | 19.72 | 2,470,037 | +0.72(+3.81%) |
Oct 15, 2018 | 18.89 | 19.15 | 18.66 | 18.99 | 1,748,745 | +0.03(+0.14%) |
Oct 12, 2018 | 19.49 | 19.57 | 18.84 | 18.97 | 2,499,832 | -0.21(-1.10%) |
Oct 11, 2018 | 19.89 | 19.90 | 19.15 | 19.18 | 3,627,497 | -0.64(-3.24%) |
Oct 10, 2018 | 20.41 | 20.64 | 19.80 | 19.82 | 3,654,010 | -0.68(-3.31%) |
Oct 09, 2018 | 21.27 | 21.41 | 20.48 | 20.50 | 2,374,932 | -0.84(-3.95%) |
Oct 08, 2018 | 20.68 | 21.50 | 20.62 | 21.34 | 3,673,623 | +0.54(+2.60%) |
Oct 05, 2018 | 21.13 | 21.21 | 20.42 | 20.80 | 1,887,336 | -0.33(-1.56%) |
Oct 04, 2018 | 21.27 | 21.29 | 20.75 | 21.13 | 2,589,803 | -0.31(-1.45%) |
Oct 03, 2018 | 22.11 | 22.30 | 21.30 | 21.44 | 3,933,033 | -0.71(-3.23%) |
Oct 02, 2018 | 21.73 | 22.30 | 21.73 | 22.16 | 2,823,189 | +0.43(+1.98%) |
Oct 01, 2018 | 22.29 | 22.29 | 21.41 | 21.73 | 3,491,044 | -0.19(-0.88%) |
Sep 28, 2018 | 21.82 | 22.56 | 21.72 | 21.92 | 3,108,291 | +0.06(+0.29%) |
Sep 27, 2018 | 22.70 | 22.74 | 21.75 | 21.86 | 3,937,044 | -0.61(-2.73%) |
Sep 26, 2018 | 24.50 | 24.57 | 21.67 | 22.47 | 12,140,933 | -0.72(-3.08%) |
Sep 25, 2018 | 23.54 | 23.65 | 23.16 | 23.18 | 4,693,453 | -0.22(-0.94%) |
Sep 24, 2018 | 23.24 | 23.89 | 23.17 | 23.40 | 3,458,801 | +0.15(+0.63%) |
Sep 21, 2018 | 22.94 | 23.36 | 22.34 | 23.26 | 3,181,158 | +0.17(+0.75%) |
Sep 20, 2018 | 23.43 | 23.51 | 22.66 | 23.08 | 4,449,663 | -0.52(-2.21%) |
Sep 19, 2018 | 23.59 | 23.99 | 23.50 | 23.61 | 4,042,104 | -0.05(-0.19%) |
Sep 18, 2018 | 23.18 | 23.85 | 23.18 | 23.65 | 1,748,824 | +0.57(+2.46%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.05 | 23.08 | 2,326,090 | -0.58(-2.44%) |
Sep 14, 2018 | 22.99 | 23.67 | 22.54 | 23.66 | 1,722,841 | +0.56(+2.42%) |
Sep 13, 2018 | 23.35 | 23.42 | 22.49 | 23.10 | 2,352,225 | -0.20(-0.87%) |
Sep 12, 2018 | 22.98 | 23.33 | 22.96 | 23.30 | 1,457,033 | +0.35(+1.52%) |
Sep 11, 2018 | 22.61 | 23.36 | 22.51 | 22.96 | 1,052,861 | +0.28(+1.25%) |
Sep 10, 2018 | 22.59 | 22.95 | 22.52 | 22.67 | 1,002,001 | +0.11(+0.49%) |
Sep 07, 2018 | 22.79 | 22.79 | 22.41 | 22.56 | 1,476,424 | -0.44(-1.91%) |
Sep 06, 2018 | 23.15 | 23.71 | 22.91 | 23.00 | 1,694,795 | -0.05(-0.24%) |
Sep 05, 2018 | 22.72 | 23.18 | 22.53 | 23.06 | 1,034,947 | +0.33(+1.45%) |
Sep 04, 2018 | 22.74 | 22.77 | 22.45 | 22.73 | 1,042,786 | -0.05(-0.24%) |
Aug 31, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.08(+0.36%) | |
Aug 30, 2018 | 22.96 | 23.03 | 22.63 | 22.70 | 1,035,903 | -0.39(-1.71%) |
Aug 29, 2018 | 23.23 | 23.30 | 22.87 | 23.09 | 761,805 | -0.16(-0.71%) |
Aug 28, 2018 | 23.32 | 23.42 | 23.12 | 23.26 | 831,492 | -0.10(-0.43%) |
Aug 27, 2018 | 23.04 | 23.50 | 22.96 | 23.36 | 1,173,451 | +0.36(+1.55%) |
Aug 24, 2018 | 22.81 | 23.08 | 22.74 | 23.00 | 817,460 | +0.21(+0.92%) |
Aug 23, 2018 | 22.96 | 22.96 | 22.57 | 22.79 | 1,499,113 | -0.17(-0.72%) |
Aug 22, 2018 | 23.15 | 23.23 | 22.76 | 22.96 | 1,187,952 | -0.26(-1.11%) |
Aug 21, 2018 | 22.53 | 23.32 | 22.46 | 23.21 | 2,857,021 | +1.18(+5.37%) |
Aug 20, 2018 | 21.70 | 22.15 | 21.58 | 22.03 | 1,402,909 | +0.43(+2.00%) |
Aug 17, 2018 | 21.67 | 21.82 | 21.42 | 21.60 | 1,902,171 | -0.16(-0.72%) |
Aug 16, 2018 | 21.36 | 21.91 | 21.28 | 21.75 | 1,270,384 | +0.50(+2.33%) |
Aug 15, 2018 | 21.37 | 21.44 | 21.08 | 21.26 | 1,556,518 | -0.22(-1.02%) |
Aug 14, 2018 | 21.38 | 21.81 | 21.20 | 21.48 | 1,216,039 | +0.17(+0.77%) |
Aug 13, 2018 | 21.94 | 21.98 | 21.15 | 21.31 | 1,979,236 | -0.72(-3.25%) |
Aug 10, 2018 | 22.01 | 22.15 | 21.66 | 22.03 | 1,260,878 | -0.18(-0.83%) |
Aug 09, 2018 | 22.15 | 22.44 | 22.03 | 22.21 | 2,173,225 | +0.07(+0.33%) |
Aug 08, 2018 | 22.25 | 22.41 | 21.99 | 22.14 | 990,033 | -0.11(-0.49%) |
Aug 07, 2018 | 21.73 | 22.30 | 21.57 | 22.25 | 1,115,480 | +0.59(+2.71%) |
Aug 06, 2018 | 21.53 | 21.75 | 21.23 | 21.66 | 851,416 | +0.18(+0.85%) |
Aug 03, 2018 | 21.40 | 21.68 | 21.30 | 21.48 | 692,888 | +0.09(+0.43%) |
Aug 02, 2018 | 21.74 | 21.97 | 21.37 | 21.39 | 1,537,799 | -0.59(-2.67%) |