Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.38 | 23.21 | 22.21 | 22.70 | 1,154,930 | +0.44(+1.98%) |
Oct 30, 2018 | 22.19 | 22.49 | 22.09 | 22.26 | 728,126 | +0.14(+0.62%) |
Oct 29, 2018 | 22.13 | 22.54 | 22.08 | 22.13 | 986,677 | +0.13(+0.58%) |
Oct 26, 2018 | 22.47 | 22.51 | 21.85 | 22.00 | 453,910 | -0.54(-2.39%) |
Oct 25, 2018 | 22.29 | 22.75 | 22.17 | 22.54 | 813,451 | +0.33(+1.48%) |
Oct 24, 2018 | 22.35 | 22.37 | 22.07 | 22.21 | 1,497,523 | -0.05(-0.22%) |
Oct 23, 2018 | 22.29 | 22.38 | 22.05 | 22.26 | 720,058 | -0.16(-0.72%) |
Oct 22, 2018 | 22.84 | 23.00 | 22.41 | 22.42 | 483,610 | -0.28(-1.24%) |
Oct 19, 2018 | 22.50 | 22.89 | 22.50 | 22.70 | 683,045 | +0.21(+0.93%) |
Oct 18, 2018 | 22.52 | 22.82 | 22.46 | 22.49 | 481,017 | -0.02(-0.07%) |
Oct 17, 2018 | 22.31 | 22.59 | 22.23 | 22.50 | 2,224,329 | +0.23(+1.05%) |
Oct 16, 2018 | 22.11 | 22.38 | 21.86 | 22.27 | 1,697,207 | +0.23(+1.06%) |
Oct 15, 2018 | 22.18 | 22.42 | 22.02 | 22.04 | 1,396,936 | -0.25(-1.12%) |
Oct 12, 2018 | 22.62 | 22.68 | 22.21 | 22.29 | 566,546 | -0.13(-0.57%) |
Oct 11, 2018 | 22.97 | 23.08 | 22.34 | 22.42 | 607,361 | -0.59(-2.55%) |
Oct 10, 2018 | 23.39 | 23.46 | 22.99 | 23.00 | 469,440 | -0.38(-1.61%) |
Oct 09, 2018 | 23.27 | 23.41 | 23.16 | 23.38 | 365,192 | +0.16(+0.69%) |
Oct 08, 2018 | 22.81 | 23.24 | 22.81 | 23.22 | 646,160 | +0.41(+1.79%) |
Oct 05, 2018 | 22.99 | 23.11 | 22.72 | 22.81 | 764,657 | -0.17(-0.73%) |
Oct 04, 2018 | 23.17 | 23.29 | 22.81 | 22.98 | 681,323 | -0.31(-1.34%) |
Oct 03, 2018 | 23.52 | 23.77 | 23.23 | 23.29 | 725,851 | -0.22(-0.92%) |
Oct 02, 2018 | 23.39 | 23.72 | 23.23 | 23.51 | 1,415,504 | -0.02(-0.10%) |
Oct 01, 2018 | 23.64 | 23.73 | 23.49 | 23.53 | 618,031 | -0.14(-0.58%) |
Sep 28, 2018 | 23.27 | 23.77 | 23.23 | 23.67 | 1,336,312 | +0.38(+1.62%) |
Sep 27, 2018 | 23.35 | 23.54 | 23.18 | 23.29 | 696,672 | +0.18(+0.79%) |
Sep 26, 2018 | 23.11 | 23.26 | 22.94 | 23.11 | 695,467 | -0.05(-0.21%) |
Sep 25, 2018 | 23.05 | 23.25 | 22.95 | 23.16 | 501,648 | +0.10(+0.45%) |
Sep 24, 2018 | 23.14 | 23.21 | 22.91 | 23.05 | 802,816 | -0.13(-0.55%) |
Sep 21, 2018 | 23.52 | 23.61 | 23.12 | 23.18 | 1,027,866 | -0.40(-1.68%) |
Sep 20, 2018 | 23.76 | 23.76 | 23.39 | 23.57 | 476,497 | -0.05(-0.20%) |
Sep 19, 2018 | 23.81 | 23.88 | 23.57 | 23.62 | 380,176 | -0.12(-0.50%) |
Sep 18, 2018 | 23.76 | 23.81 | 23.68 | 23.74 | 354,345 | -0.01(-0.03%) |
Sep 17, 2018 | 23.48 | 23.88 | 23.48 | 23.75 | 867,539 | +0.30(+1.28%) |
Sep 14, 2018 | 23.28 | 23.47 | 23.10 | 23.45 | 1,331,698 | +0.09(+0.37%) |
Sep 13, 2018 | 23.38 | 23.60 | 23.27 | 23.36 | 1,101,831 | +0.08(+0.34%) |
Sep 12, 2018 | 23.19 | 23.32 | 23.06 | 23.28 | 1,953,907 | +0.08(+0.34%) |
Sep 11, 2018 | 23.45 | 23.48 | 23.16 | 23.20 | 800,381 | -0.25(-1.05%) |
Sep 10, 2018 | 23.56 | 23.64 | 23.32 | 23.45 | 1,286,695 | -0.10(-0.44%) |
Sep 07, 2018 | 23.76 | 23.84 | 22.78 | 23.55 | 1,498,034 | -0.28(-1.16%) |
Sep 06, 2018 | 23.91 | 23.97 | 23.79 | 23.83 | 1,385,465 | -0.06(-0.26%) |
Sep 05, 2018 | 23.89 | 23.98 | 23.63 | 23.89 | 263,813 | -0.03(-0.13%) |
Sep 04, 2018 | 24.22 | 24.34 | 23.89 | 23.92 | 420,117 | -0.37(-1.53%) |
Aug 31, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 24.53 | 24.53 | 24.19 | 24.27 | 411,528 | -0.22(-0.90%) |
Aug 29, 2018 | 24.48 | 24.60 | 24.48 | 24.49 | 482,767 | +0.02(+0.10%) |
Aug 28, 2018 | 24.25 | 24.48 | 24.10 | 24.47 | 560,144 | +0.28(+1.18%) |
Aug 27, 2018 | 24.21 | 24.22 | 24.00 | 24.18 | 586,240 | +0.01(+0.03%) |
Aug 24, 2018 | 24.15 | 24.31 | 24.12 | 24.18 | 416,914 | +0.04(+0.16%) |
Aug 23, 2018 | 24.14 | 24.22 | 24.09 | 24.14 | 561,577 | +0.03(+0.13%) |
Aug 22, 2018 | 23.99 | 24.13 | 23.88 | 24.10 | 345,409 | +0.03(+0.13%) |
Aug 21, 2018 | 23.99 | 24.17 | 23.84 | 24.07 | 463,224 | +0.08(+0.33%) |
Aug 20, 2018 | 23.91 | 24.09 | 23.88 | 23.99 | 622,938 | +0.07(+0.30%) |
Aug 17, 2018 | 23.48 | 23.99 | 23.43 | 23.92 | 1,245,052 | +0.44(+1.89%) |
Aug 16, 2018 | 23.42 | 23.50 | 23.32 | 23.48 | 336,745 | +0.16(+0.68%) |
Aug 15, 2018 | 23.13 | 23.34 | 23.08 | 23.32 | 432,914 | +0.17(+0.72%) |
Aug 14, 2018 | 23.14 | 23.35 | 23.01 | 23.16 | 507,268 | +0.01(+0.03%) |
Aug 13, 2018 | 23.19 | 23.21 | 22.99 | 23.15 | 570,023 | -0.05(-0.20%) |
Aug 10, 2018 | 23.36 | 23.54 | 23.19 | 23.20 | 512,542 | -0.23(-0.98%) |
Aug 09, 2018 | 23.43 | 23.60 | 23.31 | 23.42 | 882,488 | +0.02(+0.10%) |
Aug 08, 2018 | 23.01 | 23.50 | 22.46 | 23.40 | 2,337,508 | +0.84(+3.71%) |
Aug 07, 2018 | 23.05 | 23.12 | 22.43 | 22.56 | 1,366,423 | -0.47(-2.03%) |
Aug 06, 2018 | 23.30 | 23.32 | 23.01 | 23.03 | 1,444,065 | -0.25(-1.09%) |
Aug 03, 2018 | 23.35 | 23.46 | 23.23 | 23.28 | 690,641 | -0.10(-0.44%) |
Aug 02, 2018 | 23.61 | 23.80 | 23.34 | 23.39 | 963,628 | -0.32(-1.33%) |