Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.19 | 19.52 | 19.11 | 19.22 | 2,412,461 | +0.17(+0.90%) |
Oct 30, 2018 | 18.63 | 19.07 | 18.43 | 19.05 | 2,702,228 | +0.50(+2.68%) |
Oct 29, 2018 | 18.32 | 18.84 | 18.32 | 18.55 | 2,151,642 | +0.32(+1.74%) |
Oct 26, 2018 | 18.40 | 18.60 | 17.77 | 18.23 | 2,276,523 | -0.19(-1.05%) |
Oct 25, 2018 | 18.07 | 18.51 | 18.07 | 18.43 | 2,688,290 | +0.44(+2.46%) |
Oct 24, 2018 | 18.78 | 18.78 | 17.97 | 17.98 | 2,027,403 | -0.72(-3.86%) |
Oct 23, 2018 | 18.42 | 18.82 | 18.29 | 18.70 | 3,045,421 | +0.17(+0.92%) |
Oct 22, 2018 | 19.18 | 19.18 | 18.52 | 18.53 | 3,264,410 | -0.60(-3.16%) |
Oct 19, 2018 | 19.43 | 19.48 | 19.12 | 19.14 | 1,110,279 | -0.33(-1.67%) |
Oct 18, 2018 | 19.69 | 19.89 | 19.44 | 19.46 | 1,255,877 | -0.26(-1.30%) |
Oct 17, 2018 | 19.74 | 19.91 | 19.46 | 19.72 | 2,042,314 | -0.05(-0.27%) |
Oct 16, 2018 | 19.88 | 19.99 | 19.50 | 19.77 | 2,316,733 | -0.06(-0.31%) |
Oct 15, 2018 | 19.76 | 19.95 | 19.55 | 19.84 | 1,716,977 | +0.04(+0.20%) |
Oct 12, 2018 | 20.15 | 20.15 | 19.21 | 19.80 | 2,868,027 | -0.16(-0.78%) |
Oct 11, 2018 | 20.40 | 20.47 | 19.94 | 19.95 | 2,828,167 | -0.42(-2.06%) |
Oct 10, 2018 | 20.78 | 20.90 | 20.35 | 20.37 | 2,790,016 | -0.36(-1.72%) |
Oct 09, 2018 | 21.00 | 21.03 | 20.70 | 20.73 | 1,733,870 | -0.30(-1.44%) |
Oct 08, 2018 | 20.84 | 21.11 | 20.73 | 21.03 | 1,206,610 | +0.13(+0.63%) |
Oct 05, 2018 | 21.20 | 21.24 | 20.86 | 20.90 | 1,159,667 | -0.23(-1.10%) |
Oct 04, 2018 | 21.10 | 21.32 | 20.93 | 21.13 | 1,555,574 | +0.09(+0.41%) |
Oct 03, 2018 | 20.84 | 21.19 | 20.70 | 21.05 | 2,480,108 | +0.31(+1.50%) |
Oct 02, 2018 | 20.88 | 21.08 | 20.60 | 20.74 | 1,967,370 | -0.20(-0.96%) |
Oct 01, 2018 | 21.13 | 21.29 | 20.89 | 20.94 | 3,376,319 | -0.12(-0.59%) |
Sep 28, 2018 | 20.95 | 21.18 | 20.95 | 21.06 | 1,743,434 | +0.04(+0.18%) |
Sep 27, 2018 | 21.35 | 21.39 | 21.00 | 21.02 | 1,837,928 | -0.34(-1.60%) |
Sep 26, 2018 | 21.60 | 21.72 | 21.36 | 21.36 | 1,833,379 | -0.25(-1.15%) |
Sep 25, 2018 | 21.70 | 21.71 | 21.52 | 21.61 | 763,260 | -0.03(-0.14%) |
Sep 24, 2018 | 21.88 | 21.98 | 21.60 | 21.64 | 954,372 | -0.26(-1.17%) |
Sep 21, 2018 | 22.17 | 22.17 | 21.79 | 21.90 | 8,125,928 | -0.22(-1.02%) |
Sep 20, 2018 | 21.84 | 22.16 | 21.82 | 22.12 | 2,077,427 | +0.35(+1.60%) |
Sep 19, 2018 | 21.71 | 21.92 | 21.63 | 21.78 | 1,357,346 | +0.14(+0.65%) |
Sep 18, 2018 | 21.77 | 21.81 | 21.50 | 21.64 | 1,354,750 | -0.11(-0.50%) |
Sep 17, 2018 | 21.67 | 21.76 | 21.55 | 21.74 | 1,782,918 | +0.10(+0.47%) |
Sep 14, 2018 | 21.39 | 21.71 | 21.36 | 21.64 | 1,473,666 | +0.29(+1.34%) |
Sep 13, 2018 | 21.56 | 21.60 | 21.22 | 21.36 | 2,025,592 | -0.21(-0.97%) |
Sep 12, 2018 | 22.02 | 22.04 | 21.54 | 21.57 | 1,881,322 | -0.47(-2.11%) |
Sep 11, 2018 | 22.24 | 22.30 | 21.98 | 22.03 | 2,229,266 | -0.30(-1.35%) |
Sep 10, 2018 | 22.49 | 22.53 | 22.26 | 22.33 | 2,846,447 | -0.09(-0.38%) |
Sep 07, 2018 | 22.25 | 22.44 | 22.15 | 22.42 | 2,464,665 | +0.18(+0.80%) |
Sep 06, 2018 | 22.37 | 22.52 | 22.17 | 22.24 | 8,437,824 | -0.27(-1.21%) |
Sep 05, 2018 | 22.56 | 22.71 | 22.50 | 22.51 | 809,019 | -0.02(-0.10%) |
Sep 04, 2018 | 22.50 | 22.67 | 22.43 | 22.54 | 764,145 | +0.05(+0.24%) |
Aug 31, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.28(+1.26%) | |
Aug 30, 2018 | 22.15 | 22.24 | 22.07 | 22.20 | 876,912 | +0.03(+0.14%) |
Aug 29, 2018 | 22.30 | 22.30 | 22.02 | 22.17 | 993,625 | -0.09(-0.38%) |
Aug 28, 2018 | 22.52 | 22.54 | 22.16 | 22.26 | 1,559,822 | -0.22(-1.00%) |
Aug 27, 2018 | 22.54 | 22.81 | 22.43 | 22.48 | 1,495,016 | +0.07(+0.31%) |
Aug 24, 2018 | 22.55 | 22.63 | 22.33 | 22.41 | 1,154,380 | -0.13(-0.58%) |
Aug 23, 2018 | 22.62 | 22.68 | 22.30 | 22.54 | 1,552,123 | -0.08(-0.34%) |
Aug 22, 2018 | 22.83 | 22.88 | 22.51 | 22.62 | 1,350,733 | -0.28(-1.21%) |
Aug 21, 2018 | 22.54 | 23.09 | 22.49 | 22.90 | 1,325,116 | +0.38(+1.71%) |
Aug 20, 2018 | 22.41 | 22.58 | 22.32 | 22.51 | 1,138,052 | +0.15(+0.69%) |
Aug 17, 2018 | 22.22 | 22.44 | 22.17 | 22.36 | 1,578,665 | +0.08(+0.35%) |
Aug 16, 2018 | 22.10 | 22.37 | 22.04 | 22.28 | 1,226,830 | +0.28(+1.26%) |
Aug 15, 2018 | 22.09 | 22.22 | 21.90 | 22.00 | 1,294,575 | -0.22(-1.00%) |
Aug 14, 2018 | 22.14 | 22.34 | 22.08 | 22.23 | 903,276 | +0.19(+0.87%) |
Aug 13, 2018 | 22.04 | 22.19 | 21.88 | 22.04 | 1,289,993 | +0.02(+0.07%) |
Aug 10, 2018 | 22.02 | 22.25 | 21.90 | 22.02 | 2,306,759 | -0.14(-0.63%) |
Aug 09, 2018 | 22.30 | 22.35 | 22.12 | 22.16 | 1,037,823 | -0.14(-0.62%) |
Aug 08, 2018 | 22.16 | 22.32 | 21.99 | 22.30 | 1,032,534 | +0.17(+0.76%) |
Aug 07, 2018 | 22.21 | 22.38 | 22.12 | 22.13 | 935,791 | -0.04(-0.17%) |
Aug 06, 2018 | 22.02 | 22.20 | 21.55 | 22.17 | 909,178 | +0.17(+0.77%) |
Aug 03, 2018 | 22.10 | 22.23 | 21.94 | 22.00 | 1,363,097 | -0.07(-0.31%) |
Aug 02, 2018 | 21.84 | 22.14 | 21.74 | 22.07 | 1,351,733 | +0.22(+1.02%) |