Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.79 | 21.33 | 20.46 | 20.97 | 8,905,090 | +0.32(+1.52%) |
Oct 30, 2018 | 20.94 | 21.07 | 20.28 | 20.66 | 11,061,670 | -0.16(-0.76%) |
Oct 29, 2018 | 21.07 | 21.85 | 20.72 | 20.82 | 7,797,687 | -0.05(-0.23%) |
Oct 26, 2018 | 21.87 | 22.05 | 20.48 | 20.86 | 11,539,394 | -1.94(-8.50%) |
Oct 25, 2018 | 22.51 | 23.02 | 22.38 | 22.80 | 8,251,165 | +0.37(+1.65%) |
Oct 24, 2018 | 22.26 | 22.65 | 22.19 | 22.43 | 7,542,803 | +0.10(+0.46%) |
Oct 23, 2018 | 21.67 | 22.40 | 21.63 | 22.33 | 8,452,017 | +0.58(+2.68%) |
Oct 22, 2018 | 22.48 | 22.48 | 21.73 | 21.74 | 5,850,836 | -0.73(-3.26%) |
Oct 19, 2018 | 22.00 | 22.70 | 21.96 | 22.48 | 6,362,989 | +0.54(+2.44%) |
Oct 18, 2018 | 22.15 | 22.26 | 21.80 | 21.94 | 4,244,862 | -0.35(-1.59%) |
Oct 17, 2018 | 22.68 | 22.68 | 22.12 | 22.30 | 4,079,521 | -0.32(-1.43%) |
Oct 16, 2018 | 22.15 | 22.71 | 21.99 | 22.62 | 7,974,823 | +0.55(+2.50%) |
Oct 15, 2018 | 22.04 | 22.30 | 21.96 | 22.07 | 6,438,082 | -0.05(-0.21%) |
Oct 12, 2018 | 22.57 | 22.67 | 21.99 | 22.11 | 6,968,153 | -0.33(-1.47%) |
Oct 11, 2018 | 22.89 | 23.00 | 22.27 | 22.45 | 10,636,208 | -0.47(-2.06%) |
Oct 10, 2018 | 23.84 | 23.96 | 22.92 | 22.92 | 8,255,033 | -1.13(-4.68%) |
Oct 09, 2018 | 24.34 | 24.35 | 23.83 | 24.04 | 4,127,020 | -0.25(-1.04%) |
Oct 08, 2018 | 23.88 | 24.38 | 23.83 | 24.30 | 4,721,088 | +0.46(+1.92%) |
Oct 05, 2018 | 24.22 | 24.25 | 23.77 | 23.84 | 4,194,377 | -0.36(-1.50%) |
Oct 04, 2018 | 24.21 | 24.30 | 23.78 | 24.20 | 5,989,379 | -0.13(-0.55%) |
Oct 03, 2018 | 25.14 | 25.15 | 24.14 | 24.34 | 7,994,008 | -0.85(-3.38%) |
Oct 02, 2018 | 25.05 | 25.31 | 24.86 | 25.19 | 4,820,367 | +0.09(+0.35%) |
Oct 01, 2018 | 25.48 | 25.49 | 25.07 | 25.10 | 3,709,338 | -0.32(-1.24%) |
Sep 28, 2018 | 25.90 | 25.90 | 25.29 | 25.41 | 4,821,762 | -0.43(-1.68%) |
Sep 27, 2018 | 25.75 | 26.01 | 25.75 | 25.85 | 4,348,591 | +0.08(+0.31%) |
Sep 26, 2018 | 25.82 | 26.00 | 25.74 | 25.77 | 5,029,127 | +0.02(+0.06%) |
Sep 25, 2018 | 25.92 | 26.12 | 25.71 | 25.75 | 5,947,233 | -0.16(-0.61%) |
Sep 24, 2018 | 25.97 | 26.08 | 25.82 | 25.91 | 5,847,055 | -0.09(-0.33%) |
Sep 21, 2018 | 26.40 | 26.50 | 25.95 | 26.00 | 12,527,262 | -0.54(-2.02%) |
Sep 20, 2018 | 26.49 | 26.65 | 26.23 | 26.53 | 4,869,775 | +0.04(+0.15%) |
Sep 19, 2018 | 26.75 | 26.84 | 26.42 | 26.49 | 5,478,603 | -0.25(-0.94%) |
Sep 18, 2018 | 26.78 | 26.85 | 26.70 | 26.75 | 4,593,742 | -0.01(-0.03%) |
Sep 17, 2018 | 26.87 | 26.97 | 26.71 | 26.75 | 4,072,437 | -0.07(-0.26%) |
Sep 14, 2018 | 27.05 | 27.06 | 26.77 | 26.82 | 3,214,000 | -0.25(-0.93%) |
Sep 13, 2018 | 27.07 | 27.23 | 27.01 | 27.08 | 3,320,992 | +0.18(+0.67%) |
Sep 12, 2018 | 26.69 | 26.90 | 26.59 | 26.89 | 3,425,647 | +0.30(+1.14%) |
Sep 11, 2018 | 26.58 | 26.75 | 26.49 | 26.59 | 4,119,927 | -0.01(-0.03%) |
Sep 10, 2018 | 26.68 | 26.86 | 26.58 | 26.60 | 2,821,417 | +0.04(+0.15%) |
Sep 07, 2018 | 26.86 | 26.94 | 26.51 | 26.56 | 3,106,218 | -0.37(-1.39%) |
Sep 06, 2018 | 26.89 | 27.07 | 26.80 | 26.93 | 2,694,347 | +0.12(+0.47%) |
Sep 05, 2018 | 26.55 | 26.86 | 26.48 | 26.81 | 5,312,909 | +0.17(+0.64%) |
Sep 04, 2018 | 27.14 | 27.14 | 26.51 | 26.64 | 3,508,316 | -0.43(-1.58%) |
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.10(+0.38%) | |
Aug 30, 2018 | 27.36 | 27.43 | 26.88 | 26.97 | 3,404,279 | -0.46(-1.68%) |
Aug 29, 2018 | 27.58 | 27.61 | 27.42 | 27.43 | 2,842,542 | -0.11(-0.40%) |
Aug 28, 2018 | 27.50 | 27.55 | 27.26 | 27.53 | 3,517,372 | +0.02(+0.06%) |
Aug 27, 2018 | 27.25 | 27.52 | 27.18 | 27.52 | 3,631,619 | +0.32(+1.18%) |
Aug 24, 2018 | 26.96 | 27.21 | 26.89 | 27.20 | 2,846,276 | +0.23(+0.87%) |
Aug 23, 2018 | 27.51 | 27.51 | 26.94 | 26.97 | 3,659,868 | -0.56(-2.04%) |
Aug 22, 2018 | 27.48 | 27.65 | 27.40 | 27.53 | 2,283,747 | +0.04(+0.14%) |
Aug 21, 2018 | 27.69 | 27.82 | 27.48 | 27.49 | 2,507,116 | -0.19(-0.68%) |
Aug 20, 2018 | 27.86 | 27.91 | 27.57 | 27.67 | 3,918,719 | -0.12(-0.45%) |
Aug 17, 2018 | 27.60 | 27.85 | 27.46 | 27.80 | 6,170,759 | +0.21(+0.76%) |
Aug 16, 2018 | 26.97 | 27.81 | 26.84 | 27.59 | 7,386,016 | +0.69(+2.55%) |
Aug 15, 2018 | 26.70 | 26.96 | 26.51 | 26.90 | 3,882,475 | +0.16(+0.58%) |
Aug 14, 2018 | 26.51 | 26.82 | 26.51 | 26.75 | 3,244,994 | +0.30(+1.12%) |
Aug 13, 2018 | 26.51 | 26.68 | 26.44 | 26.45 | 3,551,403 | -0.10(-0.38%) |
Aug 10, 2018 | 26.78 | 26.83 | 26.54 | 26.55 | 3,193,806 | -0.30(-1.13%) |
Aug 09, 2018 | 26.73 | 26.95 | 26.72 | 26.86 | 2,706,275 | +0.09(+0.32%) |
Aug 08, 2018 | 26.74 | 26.83 | 26.53 | 26.77 | 2,572,988 | +0.05(+0.20%) |
Aug 07, 2018 | 26.72 | 26.75 | 26.51 | 26.72 | 3,341,355 | +0.12(+0.44%) |
Aug 06, 2018 | 26.46 | 26.64 | 26.46 | 26.60 | 3,251,185 | +0.11(+0.41%) |
Aug 03, 2018 | 26.66 | 26.69 | 26.47 | 26.49 | 4,761,534 | -0.09(-0.32%) |
Aug 02, 2018 | 26.57 | 26.73 | 26.50 | 26.58 | 5,377,535 | +0.01(+0.03%) |