Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.05 | 18.94 | 17.98 | 18.21 | 2,476,233 | +0.47(+2.65%) |
Oct 30, 2018 | 16.93 | 17.76 | 16.81 | 17.74 | 2,539,465 | +0.49(+2.84%) |
Oct 29, 2018 | 18.26 | 18.41 | 16.84 | 17.25 | 1,895,374 | -0.97(-5.32%) |
Oct 26, 2018 | 18.12 | 18.35 | 17.32 | 18.22 | 2,502,200 | -0.31(-1.67%) |
Oct 25, 2018 | 18.38 | 18.72 | 17.91 | 18.53 | 3,197,372 | +0.43(+2.38%) |
Oct 24, 2018 | 20.34 | 20.81 | 18.07 | 18.10 | 2,481,926 | -1.87(-9.36%) |
Oct 23, 2018 | 20.73 | 20.74 | 19.86 | 19.97 | 2,161,042 | -1.37(-6.42%) |
Oct 22, 2018 | 21.33 | 21.51 | 20.96 | 21.34 | 1,488,485 | -0.06(-0.28%) |
Oct 19, 2018 | 21.79 | 22.16 | 21.27 | 21.40 | 1,547,600 | -0.13(-0.60%) |
Oct 18, 2018 | 21.32 | 21.68 | 20.69 | 21.53 | 1,409,934 | -0.17(-0.78%) |
Oct 17, 2018 | 22.47 | 22.75 | 21.39 | 21.70 | 1,567,840 | -0.86(-3.81%) |
Oct 16, 2018 | 22.52 | 22.96 | 22.10 | 22.56 | 1,744,163 | +0.13(+0.58%) |
Oct 15, 2018 | 22.88 | 23.01 | 21.96 | 22.43 | 2,103,401 | +0.35(+1.59%) |
Oct 12, 2018 | 22.43 | 22.49 | 21.55 | 22.08 | 1,404,600 | +0.34(+1.56%) |
Oct 11, 2018 | 22.53 | 22.92 | 21.67 | 21.74 | 2,261,674 | -1.06(-4.65%) |
Oct 10, 2018 | 23.84 | 23.90 | 22.54 | 22.80 | 2,208,195 | -1.15(-4.80%) |
Oct 09, 2018 | 23.81 | 24.43 | 23.55 | 23.95 | 1,927,481 | +0.30(+1.27%) |
Oct 08, 2018 | 23.48 | 24.25 | 23.31 | 23.65 | 1,185,531 | -0.14(-0.59%) |
Oct 05, 2018 | 24.50 | 24.64 | 23.18 | 23.79 | 2,409,100 | -0.81(-3.29%) |
Oct 04, 2018 | 25.02 | 25.56 | 24.58 | 24.60 | 2,261,866 | -0.59(-2.34%) |
Oct 03, 2018 | 24.31 | 25.27 | 24.24 | 25.19 | 1,735,461 | +0.68(+2.77%) |
Oct 02, 2018 | 24.44 | 24.79 | 23.97 | 24.51 | 1,786,210 | -0.04(-0.16%) |
Oct 01, 2018 | 25.47 | 25.47 | 24.35 | 24.55 | 2,429,224 | -0.65(-2.58%) |
Sep 28, 2018 | 25.26 | 25.56 | 24.89 | 25.20 | 3,102,400 | -0.11(-0.43%) |
Sep 27, 2018 | 25.96 | 26.02 | 25.30 | 25.31 | 1,627,045 | -0.20(-0.78%) |
Sep 26, 2018 | 25.73 | 26.13 | 25.45 | 25.51 | 914,452 | -0.49(-1.88%) |
Sep 25, 2018 | 26.52 | 26.67 | 25.83 | 26.00 | 1,137,088 | -0.28(-1.07%) |
Sep 24, 2018 | 25.79 | 26.55 | 25.79 | 26.28 | 1,556,879 | +0.66(+2.58%) |
Sep 21, 2018 | 25.44 | 25.79 | 25.11 | 25.62 | 2,560,000 | +0.40(+1.59%) |
Sep 20, 2018 | 25.51 | 25.79 | 25.10 | 25.22 | 1,384,970 | -0.01(-0.04%) |
Sep 19, 2018 | 24.23 | 25.44 | 24.23 | 25.23 | 1,836,342 | +0.84(+3.44%) |
Sep 18, 2018 | 23.99 | 24.51 | 23.81 | 24.39 | 1,231,160 | +0.81(+3.44%) |
Sep 17, 2018 | 23.73 | 24.09 | 23.52 | 23.58 | 1,607,429 | -0.03(-0.13%) |
Sep 14, 2018 | 23.62 | 24.18 | 23.36 | 23.61 | 2,426,600 | -0.09(-0.38%) |
Sep 13, 2018 | 23.95 | 23.96 | 23.33 | 23.70 | 1,978,397 | -0.50(-2.07%) |
Sep 12, 2018 | 24.32 | 24.70 | 23.71 | 24.20 | 2,865,997 | +0.00(+0.00%) |
Sep 11, 2018 | 23.08 | 24.29 | 22.94 | 24.20 | 1,442,070 | +0.99(+4.27%) |
Sep 10, 2018 | 23.10 | 23.70 | 22.99 | 23.21 | 1,740,137 | +0.27(+1.18%) |
Sep 07, 2018 | 22.65 | 23.06 | 22.27 | 22.94 | 1,701,500 | +0.10(+0.44%) |
Sep 06, 2018 | 23.67 | 23.83 | 22.78 | 22.84 | 2,249,602 | -0.76(-3.22%) |
Sep 05, 2018 | 23.98 | 24.04 | 23.48 | 23.60 | 1,466,763 | -0.63(-2.60%) |
Sep 04, 2018 | 24.38 | 24.77 | 23.93 | 24.23 | 1,749,093 | +0.01(+0.04%) |
Aug 31, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.27(-1.10%) | |
Aug 30, 2018 | 23.76 | 24.64 | 23.76 | 24.49 | 2,308,437 | +0.76(+3.20%) |
Aug 29, 2018 | 23.44 | 23.93 | 23.09 | 23.73 | 1,734,810 | +0.44(+1.89%) |
Aug 28, 2018 | 23.88 | 23.99 | 23.01 | 23.29 | 1,904,874 | -0.59(-2.47%) |
Aug 27, 2018 | 24.44 | 24.59 | 23.80 | 23.88 | 2,110,793 | -0.47(-1.93%) |
Aug 24, 2018 | 24.50 | 24.89 | 24.06 | 24.35 | 1,960,600 | +0.19(+0.79%) |
Aug 23, 2018 | 23.87 | 24.55 | 23.60 | 24.16 | 1,773,074 | +0.11(+0.46%) |
Aug 22, 2018 | 24.00 | 24.36 | 23.79 | 24.05 | 2,274,236 | +0.39(+1.65%) |
Aug 21, 2018 | 23.01 | 23.91 | 22.84 | 23.66 | 2,095,334 | +0.87(+3.82%) |
Aug 20, 2018 | 22.61 | 23.04 | 22.27 | 22.79 | 1,712,962 | +0.04(+0.18%) |
Aug 17, 2018 | 22.85 | 22.96 | 22.34 | 22.75 | 2,357,700 | -0.01(-0.04%) |
Aug 16, 2018 | 22.91 | 23.05 | 22.36 | 22.76 | 2,293,029 | +0.13(+0.57%) |
Aug 15, 2018 | 23.23 | 23.72 | 21.66 | 22.63 | 13,439,672 | -1.69(-6.95%) |
Aug 14, 2018 | 24.37 | 24.44 | 23.79 | 24.32 | 1,888,381 | +0.64(+2.70%) |
Aug 13, 2018 | 24.69 | 24.86 | 23.67 | 23.68 | 2,319,864 | -1.06(-4.28%) |
Aug 10, 2018 | 24.41 | 24.93 | 24.22 | 24.74 | 1,581,200 | +0.28(+1.14%) |
Aug 09, 2018 | 24.61 | 24.82 | 23.98 | 24.46 | 2,788,134 | +0.04(+0.16%) |
Aug 08, 2018 | 25.19 | 25.55 | 24.32 | 24.42 | 4,298,176 | -0.80(-3.17%) |
Aug 07, 2018 | 28.00 | 28.00 | 25.19 | 25.22 | 6,658,162 | -2.28(-8.29%) |
Aug 06, 2018 | 27.36 | 27.85 | 27.26 | 27.50 | 2,224,899 | +0.25(+0.92%) |
Aug 03, 2018 | 27.87 | 27.99 | 26.96 | 27.25 | 1,354,700 | -0.56(-2.01%) |
Aug 02, 2018 | 27.08 | 28.04 | 27.01 | 27.81 | 1,116,222 | +0.50(+1.83%) |