Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.66 | 20.79 | 20.00 | 20.05 | 5,815,647 | -0.34(-1.68%) |
Oct 30, 2018 | 19.87 | 20.65 | 19.58 | 20.39 | 5,855,955 | +0.51(+2.57%) |
Oct 29, 2018 | 19.74 | 20.66 | 19.62 | 19.88 | 6,611,224 | +0.66(+3.44%) |
Oct 26, 2018 | 18.32 | 19.77 | 18.19 | 19.22 | 7,926,289 | -0.22(-1.12%) |
Oct 25, 2018 | 18.76 | 19.65 | 18.76 | 19.44 | 6,160,766 | +0.72(+3.84%) |
Oct 24, 2018 | 19.65 | 19.66 | 18.71 | 18.72 | 3,868,160 | -0.85(-4.35%) |
Oct 23, 2018 | 18.77 | 19.64 | 18.30 | 19.57 | 5,826,664 | +0.54(+2.83%) |
Oct 22, 2018 | 19.30 | 19.45 | 18.81 | 19.03 | 3,080,740 | -0.12(-0.64%) |
Oct 19, 2018 | 19.14 | 19.51 | 18.89 | 19.15 | 4,734,946 | -0.15(-0.78%) |
Oct 18, 2018 | 20.20 | 20.23 | 19.12 | 19.30 | 7,436,065 | -0.96(-4.76%) |
Oct 17, 2018 | 20.43 | 20.54 | 20.13 | 20.27 | 2,752,054 | -0.17(-0.83%) |
Oct 16, 2018 | 20.01 | 20.49 | 19.76 | 20.44 | 3,070,662 | +0.59(+2.95%) |
Oct 15, 2018 | 19.49 | 20.13 | 19.46 | 19.85 | 3,192,018 | +0.40(+2.04%) |
Oct 12, 2018 | 19.60 | 19.62 | 19.19 | 19.46 | 5,150,003 | +0.09(+0.44%) |
Oct 11, 2018 | 19.66 | 19.96 | 19.30 | 19.37 | 3,802,479 | -0.28(-1.44%) |
Oct 10, 2018 | 20.50 | 20.58 | 19.48 | 19.65 | 6,131,046 | -0.77(-3.79%) |
Oct 09, 2018 | 21.16 | 21.38 | 20.38 | 20.43 | 4,348,805 | -0.84(-3.95%) |
Oct 08, 2018 | 20.94 | 21.41 | 20.79 | 21.27 | 4,653,236 | +0.38(+1.81%) |
Oct 05, 2018 | 21.89 | 21.99 | 20.66 | 20.89 | 6,700,062 | -1.06(-4.82%) |
Oct 04, 2018 | 22.39 | 22.61 | 21.85 | 21.95 | 2,828,888 | -0.43(-1.90%) |
Oct 03, 2018 | 22.22 | 22.52 | 21.96 | 22.38 | 2,625,404 | +0.24(+1.07%) |
Oct 02, 2018 | 22.48 | 22.62 | 21.97 | 22.14 | 2,924,938 | -0.13(-0.59%) |
Oct 01, 2018 | 22.34 | 22.65 | 22.24 | 22.27 | 2,362,659 | +0.17(+0.77%) |
Sep 28, 2018 | 21.84 | 22.37 | 21.36 | 22.10 | 3,521,631 | +0.15(+0.69%) |
Sep 27, 2018 | 22.12 | 22.22 | 21.85 | 21.95 | 1,802,101 | -0.08(-0.39%) |
Sep 26, 2018 | 22.09 | 22.41 | 22.00 | 22.04 | 2,247,442 | -0.13(-0.60%) |
Sep 25, 2018 | 22.46 | 22.54 | 22.13 | 22.17 | 3,032,872 | -0.36(-1.59%) |
Sep 24, 2018 | 23.14 | 23.19 | 22.43 | 22.53 | 3,453,053 | -0.69(-2.97%) |
Sep 21, 2018 | 23.38 | 23.45 | 22.95 | 23.22 | 5,726,764 | -0.07(-0.28%) |
Sep 20, 2018 | 23.10 | 23.48 | 22.99 | 23.28 | 4,329,166 | +0.33(+1.44%) |
Sep 19, 2018 | 22.79 | 23.24 | 22.76 | 22.95 | 2,453,953 | +0.23(+1.00%) |
Sep 18, 2018 | 22.12 | 22.79 | 22.12 | 22.73 | 2,596,197 | +0.08(+0.33%) |
Sep 17, 2018 | 22.35 | 22.81 | 22.25 | 22.65 | 2,826,413 | +0.31(+1.40%) |
Sep 14, 2018 | 22.15 | 22.57 | 22.15 | 22.34 | 3,312,303 | +0.26(+1.20%) |
Sep 13, 2018 | 22.02 | 22.30 | 21.89 | 22.07 | 2,795,755 | +0.36(+1.65%) |
Sep 12, 2018 | 21.68 | 21.76 | 21.25 | 21.71 | 3,871,962 | -0.01(-0.04%) |
Sep 11, 2018 | 21.99 | 22.02 | 21.62 | 21.72 | 3,336,972 | -0.29(-1.33%) |
Sep 10, 2018 | 22.55 | 22.88 | 21.95 | 22.02 | 2,969,915 | -0.40(-1.77%) |
Sep 07, 2018 | 22.06 | 22.56 | 22.01 | 22.41 | 3,386,171 | +0.23(+1.02%) |
Sep 06, 2018 | 21.98 | 22.30 | 21.84 | 22.19 | 3,711,260 | +0.06(+0.26%) |
Sep 05, 2018 | 21.11 | 22.31 | 20.93 | 22.13 | 7,356,432 | +1.01(+4.79%) |
Sep 04, 2018 | 21.49 | 21.54 | 21.00 | 21.12 | 3,605,962 | -0.32(-1.50%) |
Aug 31, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.98(-4.38%) | |
Aug 30, 2018 | 22.76 | 22.90 | 22.28 | 22.42 | 2,053,958 | -0.35(-1.54%) |
Aug 29, 2018 | 23.00 | 23.00 | 22.53 | 22.77 | 1,662,541 | -0.22(-0.95%) |
Aug 28, 2018 | 23.14 | 23.20 | 22.79 | 22.99 | 2,156,360 | -0.05(-0.20%) |
Aug 27, 2018 | 22.40 | 23.37 | 22.40 | 23.04 | 4,125,075 | +0.76(+3.39%) |
Aug 24, 2018 | 22.43 | 22.59 | 22.21 | 22.28 | 2,121,741 | +0.00(+0.00%) |
Aug 23, 2018 | 22.36 | 22.48 | 22.20 | 22.28 | 2,414,214 | -0.10(-0.46%) |
Aug 22, 2018 | 22.64 | 22.89 | 22.23 | 22.39 | 4,882,389 | -0.96(-4.13%) |
Aug 21, 2018 | 23.19 | 23.48 | 23.15 | 23.35 | 2,959,487 | +0.26(+1.11%) |
Aug 20, 2018 | 22.72 | 23.14 | 22.72 | 23.09 | 2,156,773 | +0.41(+1.79%) |
Aug 17, 2018 | 22.33 | 22.70 | 22.31 | 22.69 | 1,781,293 | +0.28(+1.27%) |
Aug 16, 2018 | 22.18 | 22.61 | 22.13 | 22.40 | 2,580,825 | +0.32(+1.45%) |
Aug 15, 2018 | 22.16 | 22.22 | 21.85 | 22.08 | 2,975,457 | -0.18(-0.81%) |
Aug 14, 2018 | 22.30 | 22.70 | 22.21 | 22.26 | 2,384,462 | +0.01(+0.04%) |
Aug 13, 2018 | 22.31 | 22.78 | 22.02 | 22.25 | 3,764,379 | -0.69(-3.01%) |
Aug 10, 2018 | 23.34 | 23.40 | 22.78 | 22.94 | 2,766,655 | -0.46(-1.98%) |
Aug 09, 2018 | 23.32 | 23.54 | 23.23 | 23.41 | 1,896,518 | +0.06(+0.24%) |
Aug 08, 2018 | 24.01 | 24.01 | 23.13 | 23.35 | 3,063,356 | -0.29(-1.24%) |
Aug 07, 2018 | 23.62 | 23.85 | 23.59 | 23.64 | 3,185,926 | +0.05(+0.20%) |
Aug 06, 2018 | 23.15 | 23.78 | 23.06 | 23.59 | 3,526,067 | +0.32(+1.38%) |
Aug 03, 2018 | 22.93 | 23.37 | 22.87 | 23.27 | 3,269,972 | +0.34(+1.48%) |
Aug 02, 2018 | 22.41 | 23.11 | 22.35 | 22.93 | 3,467,564 | +0.35(+1.55%) |