Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.85 | 17.52 | 16.68 | 17.19 | 6,805,554 | +0.44(+2.64%) |
Oct 30, 2018 | 17.61 | 17.80 | 15.74 | 16.75 | 9,624,263 | -0.19(-1.11%) |
Oct 29, 2018 | 17.50 | 17.60 | 16.84 | 16.94 | 5,924,658 | -0.21(-1.24%) |
Oct 26, 2018 | 17.17 | 17.54 | 16.84 | 17.15 | 4,512,062 | -0.26(-1.52%) |
Oct 25, 2018 | 17.18 | 17.59 | 17.04 | 17.42 | 3,825,037 | +0.46(+2.71%) |
Oct 24, 2018 | 18.09 | 18.14 | 16.95 | 16.96 | 2,837,281 | -1.12(-6.17%) |
Oct 23, 2018 | 18.13 | 18.24 | 17.84 | 18.07 | 4,102,531 | -0.40(-2.17%) |
Oct 22, 2018 | 19.18 | 19.31 | 18.46 | 18.47 | 2,217,782 | -0.59(-3.08%) |
Oct 19, 2018 | 19.25 | 19.43 | 18.95 | 19.06 | 1,861,474 | -0.14(-0.71%) |
Oct 18, 2018 | 19.41 | 19.77 | 19.16 | 19.19 | 1,786,630 | -0.37(-1.87%) |
Oct 17, 2018 | 19.89 | 19.93 | 19.49 | 19.56 | 2,279,910 | -0.36(-1.79%) |
Oct 16, 2018 | 19.84 | 20.11 | 19.62 | 19.92 | 2,335,557 | +0.17(+0.86%) |
Oct 15, 2018 | 20.01 | 20.25 | 19.71 | 19.75 | 1,932,580 | -0.40(-1.99%) |
Oct 12, 2018 | 20.37 | 20.65 | 19.94 | 20.15 | 2,620,396 | +0.20(+0.98%) |
Oct 11, 2018 | 19.93 | 20.41 | 19.71 | 19.95 | 4,121,642 | +0.03(+0.13%) |
Oct 10, 2018 | 20.79 | 20.80 | 19.91 | 19.93 | 4,100,781 | -0.58(-2.82%) |
Oct 09, 2018 | 21.36 | 21.39 | 20.44 | 20.51 | 2,435,691 | -0.94(-4.37%) |
Oct 08, 2018 | 20.91 | 21.76 | 20.91 | 21.44 | 3,547,223 | +0.35(+1.65%) |
Oct 05, 2018 | 21.21 | 21.53 | 21.05 | 21.09 | 2,515,604 | -0.15(-0.72%) |
Oct 04, 2018 | 21.21 | 21.88 | 21.15 | 21.25 | 3,040,315 | +0.05(+0.24%) |
Oct 03, 2018 | 21.02 | 21.62 | 20.77 | 21.20 | 8,001,676 | -0.40(-1.85%) |
Oct 02, 2018 | 21.70 | 22.08 | 21.57 | 21.60 | 3,545,440 | -0.02(-0.08%) |
Oct 01, 2018 | 22.00 | 22.14 | 21.54 | 21.61 | 3,436,613 | -0.25(-1.13%) |
Sep 28, 2018 | 22.37 | 22.41 | 21.82 | 21.86 | 5,946,966 | -0.66(-2.91%) |
Sep 27, 2018 | 22.83 | 22.84 | 22.41 | 22.51 | 3,148,709 | -0.38(-1.67%) |
Sep 26, 2018 | 23.22 | 23.53 | 22.87 | 22.90 | 3,032,734 | -0.41(-1.75%) |
Sep 25, 2018 | 23.36 | 23.83 | 23.19 | 23.31 | 3,101,467 | -0.19(-0.80%) |
Sep 24, 2018 | 23.46 | 23.54 | 23.08 | 23.49 | 2,217,462 | -0.01(-0.04%) |
Sep 21, 2018 | 23.77 | 23.90 | 23.37 | 23.50 | 3,330,329 | -0.19(-0.79%) |
Sep 20, 2018 | 23.52 | 24.20 | 23.40 | 23.69 | 4,037,186 | +0.24(+1.02%) |
Sep 19, 2018 | 23.46 | 24.04 | 23.13 | 23.45 | 3,202,096 | -0.15(-0.65%) |
Sep 18, 2018 | 24.41 | 24.54 | 23.60 | 23.60 | 3,846,162 | -0.77(-3.18%) |
Sep 17, 2018 | 24.58 | 25.01 | 24.33 | 24.38 | 3,063,301 | -0.24(-0.97%) |
Sep 14, 2018 | 24.86 | 25.09 | 24.51 | 24.62 | 4,658,913 | -0.22(-0.89%) |
Sep 13, 2018 | 25.31 | 25.49 | 24.80 | 24.84 | 3,906,244 | -0.34(-1.35%) |
Sep 12, 2018 | 25.60 | 25.78 | 25.12 | 25.18 | 1,717,075 | -0.41(-1.60%) |
Sep 11, 2018 | 25.43 | 25.78 | 24.97 | 25.59 | 1,874,057 | -0.10(-0.40%) |
Sep 10, 2018 | 26.25 | 26.35 | 25.68 | 25.69 | 1,425,251 | -0.54(-2.08%) |
Sep 07, 2018 | 26.27 | 26.30 | 25.74 | 26.23 | 1,125,930 | -0.26(-1.00%) |
Sep 06, 2018 | 26.45 | 27.13 | 26.17 | 26.50 | 2,461,469 | +0.15(+0.58%) |
Sep 05, 2018 | 25.73 | 26.36 | 25.49 | 26.34 | 1,730,040 | +0.58(+2.25%) |
Sep 04, 2018 | 26.05 | 26.05 | 25.66 | 25.77 | 908,156 | -0.39(-1.50%) |
Aug 31, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.73 | 26.73 | 26.23 | 26.30 | 1,038,643 | -0.56(-2.09%) |
Aug 29, 2018 | 26.81 | 27.08 | 26.32 | 26.86 | 1,941,451 | -0.02(-0.06%) |
Aug 28, 2018 | 26.77 | 27.24 | 26.77 | 26.88 | 2,650,363 | +0.20(+0.73%) |
Aug 27, 2018 | 26.18 | 26.78 | 26.15 | 26.69 | 1,553,869 | +0.55(+2.12%) |
Aug 24, 2018 | 26.11 | 26.39 | 26.06 | 26.13 | 1,007,980 | +0.19(+0.72%) |
Aug 23, 2018 | 26.08 | 26.10 | 25.84 | 25.94 | 1,089,314 | -0.20(-0.75%) |
Aug 22, 2018 | 26.00 | 26.27 | 25.74 | 26.14 | 1,316,128 | +0.22(+0.85%) |
Aug 21, 2018 | 25.44 | 26.00 | 25.44 | 25.92 | 1,191,357 | +0.52(+2.04%) |
Aug 20, 2018 | 25.35 | 25.61 | 25.17 | 25.40 | 1,739,300 | +0.12(+0.47%) |
Aug 17, 2018 | 25.10 | 25.36 | 24.97 | 25.28 | 1,676,090 | +0.09(+0.37%) |
Aug 16, 2018 | 24.71 | 25.37 | 24.71 | 25.19 | 1,279,370 | +0.64(+2.60%) |
Aug 15, 2018 | 24.76 | 24.78 | 24.29 | 24.55 | 1,598,152 | -0.56(-2.24%) |
Aug 14, 2018 | 25.02 | 25.42 | 24.94 | 25.11 | 609,500 | +0.32(+1.30%) |
Aug 13, 2018 | 25.12 | 25.21 | 24.73 | 24.79 | 668,839 | -0.33(-1.32%) |
Aug 10, 2018 | 25.57 | 25.57 | 25.00 | 25.12 | 1,052,857 | -0.70(-2.70%) |
Aug 09, 2018 | 25.77 | 26.05 | 25.68 | 25.82 | 938,289 | +0.09(+0.36%) |
Aug 08, 2018 | 25.59 | 25.81 | 25.22 | 25.72 | 1,381,111 | +0.15(+0.60%) |
Aug 07, 2018 | 25.77 | 25.79 | 25.46 | 25.57 | 1,717,204 | -0.02(-0.07%) |
Aug 06, 2018 | 25.27 | 25.66 | 25.27 | 25.59 | 2,183,147 | +0.14(+0.57%) |
Aug 03, 2018 | 24.85 | 25.50 | 24.84 | 25.44 | 3,146,483 | +0.68(+2.77%) |
Aug 02, 2018 | 24.85 | 25.50 | 24.46 | 24.76 | 3,338,020 | -0.22(-0.88%) |