Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.77 | 22.90 | 22.46 | 22.69 | 6,666,861 | -0.24(-1.06%) |
Oct 30, 2018 | 22.95 | 23.10 | 22.73 | 22.93 | 5,331,963 | +0.07(+0.29%) |
Oct 29, 2018 | 22.87 | 23.17 | 22.73 | 22.87 | 4,681,952 | +0.04(+0.18%) |
Oct 26, 2018 | 23.39 | 23.50 | 22.62 | 22.82 | 6,073,813 | -0.49(-2.09%) |
Oct 25, 2018 | 23.35 | 23.45 | 23.08 | 23.31 | 7,882,067 | -0.13(-0.57%) |
Oct 24, 2018 | 23.41 | 23.77 | 23.30 | 23.45 | 7,366,996 | +0.20(+0.87%) |
Oct 23, 2018 | 23.36 | 23.53 | 23.09 | 23.25 | 6,139,024 | -0.12(-0.50%) |
Oct 22, 2018 | 23.62 | 23.68 | 23.32 | 23.36 | 5,238,190 | -0.26(-1.10%) |
Oct 19, 2018 | 23.39 | 23.68 | 23.30 | 23.62 | 5,784,912 | +0.30(+1.30%) |
Oct 18, 2018 | 23.19 | 23.46 | 23.12 | 23.32 | 5,549,067 | +0.17(+0.73%) |
Oct 17, 2018 | 23.28 | 23.42 | 23.01 | 23.15 | 4,197,370 | -0.16(-0.68%) |
Oct 16, 2018 | 23.12 | 23.48 | 22.98 | 23.31 | 4,796,044 | +0.17(+0.73%) |
Oct 15, 2018 | 23.07 | 23.34 | 22.94 | 23.14 | 6,246,767 | +0.18(+0.77%) |
Oct 12, 2018 | 22.87 | 23.03 | 22.72 | 22.97 | 8,417,275 | +0.16(+0.70%) |
Oct 11, 2018 | 23.53 | 23.54 | 22.78 | 22.81 | 6,442,731 | -0.61(-2.62%) |
Oct 10, 2018 | 23.67 | 23.90 | 23.40 | 23.42 | 8,255,613 | -0.21(-0.89%) |
Oct 09, 2018 | 23.60 | 23.76 | 23.48 | 23.63 | 6,666,437 | +0.15(+0.64%) |
Oct 08, 2018 | 23.41 | 23.72 | 23.35 | 23.48 | 6,916,998 | +0.18(+0.79%) |
Oct 05, 2018 | 22.92 | 23.32 | 22.89 | 23.30 | 7,354,759 | +0.38(+1.65%) |
Oct 04, 2018 | 22.92 | 23.06 | 22.66 | 22.92 | 7,275,463 | -0.03(-0.15%) |
Oct 03, 2018 | 23.46 | 23.51 | 22.82 | 22.95 | 9,535,093 | -0.50(-2.11%) |
Oct 02, 2018 | 23.29 | 23.50 | 23.03 | 23.45 | 12,040,055 | +0.31(+1.34%) |
Oct 01, 2018 | 23.18 | 23.25 | 23.04 | 23.14 | 6,046,771 | -0.09(-0.40%) |
Sep 28, 2018 | 23.10 | 23.32 | 23.09 | 23.23 | 19,918,534 | +0.19(+0.84%) |
Sep 27, 2018 | 22.95 | 23.14 | 22.85 | 23.04 | 25,041,796 | +0.14(+0.62%) |
Sep 26, 2018 | 23.04 | 23.12 | 22.76 | 22.89 | 68,202,232 | -0.34(-1.45%) |
Sep 25, 2018 | 22.90 | 23.46 | 22.57 | 23.23 | 13,548,639 | -0.14(-0.61%) |
Sep 24, 2018 | 23.60 | 23.62 | 23.34 | 23.37 | 2,870,070 | -0.18(-0.75%) |
Sep 21, 2018 | 23.46 | 23.72 | 23.40 | 23.55 | 6,744,580 | +0.03(+0.11%) |
Sep 20, 2018 | 23.47 | 23.57 | 23.25 | 23.52 | 2,639,417 | +0.08(+0.32%) |
Sep 19, 2018 | 24.06 | 24.06 | 23.39 | 23.45 | 2,927,223 | -0.58(-2.41%) |
Sep 18, 2018 | 24.14 | 24.18 | 23.96 | 24.03 | 3,125,247 | -0.15(-0.63%) |
Sep 17, 2018 | 24.30 | 24.30 | 24.01 | 24.18 | 3,263,834 | -0.12(-0.48%) |
Sep 14, 2018 | 24.15 | 24.41 | 23.98 | 24.30 | 5,480,418 | +0.12(+0.49%) |
Sep 13, 2018 | 23.98 | 24.19 | 23.84 | 24.18 | 4,141,386 | +0.17(+0.70%) |
Sep 12, 2018 | 24.19 | 24.24 | 23.97 | 24.01 | 2,476,744 | -0.15(-0.63%) |
Sep 11, 2018 | 24.14 | 24.24 | 24.08 | 24.16 | 2,333,663 | +0.03(+0.10%) |
Sep 10, 2018 | 24.08 | 24.19 | 24.00 | 24.14 | 2,080,498 | +0.18(+0.77%) |
Sep 07, 2018 | 24.12 | 24.21 | 23.94 | 23.95 | 2,547,013 | -0.33(-1.35%) |
Sep 06, 2018 | 24.24 | 24.36 | 24.14 | 24.28 | 3,515,386 | -0.02(-0.07%) |
Sep 05, 2018 | 23.96 | 24.33 | 23.69 | 24.30 | 5,629,775 | +0.84(+3.58%) |
Sep 04, 2018 | 23.25 | 23.47 | 23.23 | 23.46 | 4,022,887 | +0.11(+0.47%) |
Aug 31, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.36 | 23.43 | 23.25 | 23.33 | 2,520,267 | -0.02(-0.07%) |
Aug 29, 2018 | 23.22 | 23.36 | 23.12 | 23.35 | 2,246,002 | +0.20(+0.87%) |
Aug 28, 2018 | 23.20 | 23.24 | 23.08 | 23.14 | 2,490,874 | -0.11(-0.47%) |
Aug 27, 2018 | 23.46 | 23.51 | 23.11 | 23.25 | 1,638,655 | -0.17(-0.72%) |
Aug 24, 2018 | 23.31 | 23.46 | 23.17 | 23.42 | 3,039,703 | +0.14(+0.61%) |
Aug 23, 2018 | 23.36 | 23.48 | 23.19 | 23.28 | 2,469,402 | -0.10(-0.43%) |
Aug 22, 2018 | 23.63 | 23.66 | 23.33 | 23.38 | 1,935,538 | -0.19(-0.82%) |
Aug 21, 2018 | 23.84 | 23.84 | 23.52 | 23.57 | 2,545,235 | -0.24(-1.02%) |
Aug 20, 2018 | 23.80 | 23.84 | 23.64 | 23.82 | 2,908,551 | +0.05(+0.21%) |
Aug 17, 2018 | 23.77 | 23.93 | 23.74 | 23.77 | 4,220,898 | +0.00(+0.00%) |
Aug 16, 2018 | 23.49 | 23.77 | 23.37 | 23.77 | 5,500,160 | +0.29(+1.22%) |
Aug 15, 2018 | 23.42 | 23.69 | 23.35 | 23.48 | 3,061,831 | +0.08(+0.35%) |
Aug 14, 2018 | 23.51 | 23.51 | 23.29 | 23.40 | 3,051,934 | -0.07(-0.32%) |
Aug 13, 2018 | 23.44 | 23.51 | 23.33 | 23.47 | 2,514,378 | +0.07(+0.32%) |
Aug 10, 2018 | 23.52 | 23.65 | 23.38 | 23.40 | 3,574,441 | -0.06(-0.25%) |
Aug 09, 2018 | 23.48 | 23.52 | 23.34 | 23.46 | 2,243,757 | -0.03(-0.14%) |
Aug 08, 2018 | 23.50 | 23.57 | 23.36 | 23.49 | 2,557,246 | -0.03(-0.14%) |
Aug 07, 2018 | 23.51 | 23.57 | 23.37 | 23.52 | 2,944,687 | +0.01(+0.04%) |
Aug 06, 2018 | 23.25 | 23.65 | 23.24 | 23.51 | 4,447,206 | +0.25(+1.07%) |
Aug 03, 2018 | 23.37 | 23.52 | 23.12 | 23.27 | 3,308,029 | -0.12(-0.50%) |
Aug 02, 2018 | 23.22 | 23.46 | 23.07 | 23.38 | 3,167,559 | +0.15(+0.64%) |