Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.08 | 24.15 | 23.72 | 24.05 | 1,467,774 | -0.01(-0.06%) |
Oct 30, 2018 | 23.44 | 24.07 | 23.41 | 24.07 | 4,865,422 | +0.69(+2.97%) |
Oct 29, 2018 | 24.86 | 24.93 | 23.15 | 23.37 | 7,151,454 | -1.11(-4.54%) |
Oct 26, 2018 | 23.99 | 24.50 | 23.79 | 24.48 | 2,220,175 | +0.45(+1.86%) |
Oct 25, 2018 | 23.77 | 24.23 | 23.67 | 24.04 | 1,686,686 | +0.56(+2.40%) |
Oct 24, 2018 | 24.41 | 24.48 | 23.47 | 23.48 | 1,264,820 | -0.86(-3.52%) |
Oct 23, 2018 | 24.12 | 24.42 | 23.91 | 24.33 | 1,861,827 | -0.26(-1.07%) |
Oct 22, 2018 | 24.65 | 24.76 | 24.50 | 24.59 | 1,692,708 | +0.23(+0.96%) |
Oct 19, 2018 | 24.51 | 24.71 | 24.21 | 24.36 | 1,242,351 | +0.09(+0.36%) |
Oct 18, 2018 | 24.89 | 24.93 | 24.24 | 24.27 | 2,961,649 | -0.82(-3.26%) |
Oct 17, 2018 | 24.98 | 25.29 | 24.86 | 25.09 | 1,428,653 | +0.04(+0.15%) |
Oct 16, 2018 | 24.84 | 25.06 | 24.76 | 25.06 | 2,979,310 | +0.66(+2.70%) |
Oct 15, 2018 | 24.38 | 24.67 | 24.27 | 24.40 | 1,196,353 | -0.09(-0.36%) |
Oct 12, 2018 | 24.44 | 24.55 | 24.19 | 24.48 | 3,138,773 | +0.49(+2.04%) |
Oct 11, 2018 | 24.32 | 24.54 | 23.85 | 24.00 | 3,469,499 | -0.16(-0.67%) |
Oct 10, 2018 | 24.69 | 24.78 | 24.16 | 24.16 | 1,703,937 | -0.90(-3.59%) |
Oct 09, 2018 | 24.79 | 25.20 | 24.57 | 25.06 | 3,220,614 | +0.20(+0.82%) |
Oct 08, 2018 | 24.86 | 24.97 | 24.54 | 24.85 | 3,332,249 | +1.02(+4.30%) |
Oct 05, 2018 | 23.98 | 24.05 | 23.61 | 23.83 | 3,735,534 | +0.08(+0.34%) |
Oct 04, 2018 | 23.93 | 23.93 | 23.40 | 23.75 | 1,959,556 | -0.29(-1.22%) |
Oct 03, 2018 | 24.33 | 24.65 | 23.84 | 24.04 | 2,780,201 | +0.40(+1.70%) |
Oct 02, 2018 | 23.56 | 23.76 | 23.41 | 23.64 | 10,200,822 | +0.58(+2.50%) |
Oct 01, 2018 | 23.02 | 23.17 | 22.89 | 23.06 | 1,998,621 | +0.11(+0.48%) |
Sep 28, 2018 | 22.96 | 23.28 | 22.91 | 22.95 | 1,972,060 | -0.22(-0.95%) |
Sep 27, 2018 | 23.03 | 23.35 | 22.99 | 23.17 | 1,760,201 | +0.34(+1.51%) |
Sep 26, 2018 | 22.81 | 23.12 | 22.75 | 22.83 | 2,919,909 | +0.15(+0.68%) |
Sep 25, 2018 | 22.31 | 22.72 | 22.28 | 22.67 | 1,598,809 | +0.14(+0.62%) |
Sep 24, 2018 | 22.83 | 22.92 | 22.46 | 22.53 | 1,895,079 | -0.39(-1.72%) |
Sep 21, 2018 | 22.71 | 23.13 | 22.65 | 22.93 | 6,083,596 | +0.23(+1.03%) |
Sep 20, 2018 | 22.69 | 22.83 | 22.48 | 22.69 | 4,845,660 | +0.23(+1.04%) |
Sep 19, 2018 | 22.40 | 22.69 | 22.36 | 22.46 | 827,399 | +0.10(+0.46%) |
Sep 18, 2018 | 22.14 | 22.42 | 22.12 | 22.36 | 2,263,969 | +0.31(+1.39%) |
Sep 17, 2018 | 21.70 | 22.07 | 21.70 | 22.05 | 1,514,552 | +0.34(+1.55%) |
Sep 14, 2018 | 21.71 | 21.79 | 21.43 | 21.71 | 1,059,069 | +0.18(+0.81%) |
Sep 13, 2018 | 21.57 | 21.77 | 21.50 | 21.54 | 1,870,684 | -0.01(-0.03%) |
Sep 12, 2018 | 21.40 | 21.68 | 21.28 | 21.55 | 1,726,679 | +0.40(+1.90%) |
Sep 11, 2018 | 21.11 | 21.19 | 20.98 | 21.14 | 2,301,579 | -0.37(-1.73%) |
Sep 10, 2018 | 21.68 | 21.72 | 21.45 | 21.52 | 1,797,868 | -0.22(-1.01%) |
Sep 07, 2018 | 21.66 | 21.81 | 21.47 | 21.74 | 1,909,963 | +0.20(+0.92%) |
Sep 06, 2018 | 21.32 | 21.58 | 21.17 | 21.54 | 2,202,168 | +0.32(+1.52%) |
Sep 05, 2018 | 21.01 | 21.33 | 20.95 | 21.22 | 2,695,492 | +0.09(+0.42%) |
Sep 04, 2018 | 21.39 | 21.49 | 21.09 | 21.13 | 3,164,773 | -0.94(-4.24%) |
Aug 31, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.34(+1.58%) | |
Aug 30, 2018 | 22.17 | 22.28 | 21.60 | 21.72 | 3,671,470 | -0.69(-3.07%) |
Aug 29, 2018 | 22.26 | 22.46 | 22.12 | 22.41 | 2,724,879 | +0.28(+1.26%) |
Aug 28, 2018 | 22.46 | 22.55 | 22.07 | 22.13 | 2,044,601 | -0.39(-1.75%) |
Aug 27, 2018 | 22.27 | 22.64 | 22.27 | 22.53 | 4,071,605 | +0.50(+2.26%) |
Aug 24, 2018 | 22.16 | 22.19 | 21.82 | 22.03 | 2,436,557 | +0.29(+1.35%) |
Aug 23, 2018 | 22.27 | 22.35 | 21.74 | 21.74 | 3,488,931 | -0.61(-2.72%) |
Aug 22, 2018 | 21.79 | 22.36 | 21.79 | 22.34 | 2,430,536 | +0.39(+1.76%) |
Aug 21, 2018 | 22.11 | 22.28 | 21.93 | 21.96 | 1,857,350 | -0.25(-1.12%) |
Aug 20, 2018 | 22.16 | 22.25 | 22.10 | 22.20 | 886,974 | -0.08(-0.36%) |
Aug 17, 2018 | 22.15 | 22.31 | 22.01 | 22.28 | 1,757,182 | -0.06(-0.26%) |
Aug 16, 2018 | 22.69 | 22.74 | 22.30 | 22.34 | 4,269,889 | -0.04(-0.16%) |
Aug 15, 2018 | 22.47 | 22.63 | 22.18 | 22.38 | 4,777,383 | -0.67(-2.89%) |
Aug 14, 2018 | 22.87 | 23.07 | 22.74 | 23.04 | 2,285,505 | +0.49(+2.17%) |
Aug 13, 2018 | 22.45 | 22.65 | 22.27 | 22.55 | 8,767,790 | -0.09(-0.42%) |
Aug 10, 2018 | 22.90 | 22.98 | 22.55 | 22.65 | 6,180,435 | -0.86(-3.64%) |
Aug 09, 2018 | 23.83 | 23.88 | 23.44 | 23.51 | 2,023,315 | -0.43(-1.80%) |
Aug 08, 2018 | 24.29 | 24.34 | 23.89 | 23.94 | 1,231,897 | -0.22(-0.91%) |
Aug 07, 2018 | 24.49 | 24.62 | 24.09 | 24.16 | 3,206,744 | -0.10(-0.39%) |
Aug 06, 2018 | 24.33 | 24.42 | 24.24 | 24.25 | 1,642,147 | -0.22(-0.90%) |
Aug 03, 2018 | 24.05 | 24.58 | 24.05 | 24.47 | 1,386,925 | +0.67(+2.79%) |
Aug 02, 2018 | 23.61 | 23.89 | 23.50 | 23.81 | 10,755,626 | +0.01(+0.03%) |