Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.16 | 19.31 | 18.95 | 19.04 | 1,442,235 | +0.01(+0.05%) |
Oct 30, 2018 | 19.04 | 19.25 | 18.56 | 19.03 | 1,593,673 | +0.02(+0.11%) |
Oct 29, 2018 | 18.62 | 19.19 | 18.61 | 19.01 | 1,011,984 | +0.57(+3.09%) |
Oct 26, 2018 | 18.33 | 18.53 | 18.03 | 18.44 | 1,301,000 | -0.09(-0.49%) |
Oct 25, 2018 | 18.32 | 18.86 | 18.18 | 18.53 | 1,707,936 | +0.41(+2.26%) |
Oct 24, 2018 | 18.92 | 19.00 | 18.09 | 18.12 | 1,209,990 | -0.77(-4.08%) |
Oct 23, 2018 | 18.33 | 19.07 | 18.33 | 18.89 | 1,439,939 | +0.28(+1.50%) |
Oct 22, 2018 | 19.32 | 19.39 | 18.54 | 18.61 | 1,313,662 | -0.71(-3.67%) |
Oct 19, 2018 | 19.28 | 19.80 | 18.65 | 19.32 | 3,305,400 | -0.77(-3.83%) |
Oct 18, 2018 | 20.90 | 21.20 | 20.04 | 20.09 | 1,392,237 | -0.66(-3.18%) |
Oct 17, 2018 | 20.30 | 20.83 | 19.84 | 20.75 | 998,258 | +0.41(+2.02%) |
Oct 16, 2018 | 20.35 | 20.40 | 19.82 | 20.34 | 825,332 | +0.12(+0.59%) |
Oct 15, 2018 | 20.25 | 20.55 | 20.04 | 20.22 | 666,652 | -0.08(-0.39%) |
Oct 12, 2018 | 21.09 | 21.10 | 19.83 | 20.30 | 1,532,200 | -0.52(-2.50%) |
Oct 11, 2018 | 21.72 | 21.72 | 20.82 | 20.82 | 1,141,528 | -0.90(-4.14%) |
Oct 10, 2018 | 21.70 | 22.23 | 21.70 | 21.72 | 1,505,294 | +0.02(+0.09%) |
Oct 09, 2018 | 21.64 | 21.82 | 21.43 | 21.70 | 910,790 | +0.01(+0.05%) |
Oct 08, 2018 | 21.54 | 21.74 | 21.32 | 21.69 | 661,415 | +0.15(+0.70%) |
Oct 05, 2018 | 21.82 | 21.85 | 21.38 | 21.54 | 417,400 | -0.16(-0.74%) |
Oct 04, 2018 | 21.93 | 22.18 | 21.56 | 21.70 | 531,974 | -0.25(-1.14%) |
Oct 03, 2018 | 21.24 | 22.08 | 21.24 | 21.95 | 1,060,557 | +0.78(+3.68%) |
Oct 02, 2018 | 21.31 | 21.49 | 21.02 | 21.17 | 626,375 | -0.14(-0.66%) |
Oct 01, 2018 | 21.97 | 21.97 | 21.24 | 21.31 | 811,365 | -0.59(-2.69%) |
Sep 28, 2018 | 22.11 | 22.16 | 21.84 | 21.90 | 826,200 | -0.06(-0.27%) |
Sep 27, 2018 | 22.44 | 22.44 | 21.93 | 21.96 | 949,755 | -0.42(-1.88%) |
Sep 26, 2018 | 23.01 | 23.07 | 22.35 | 22.38 | 595,453 | -0.58(-2.53%) |
Sep 25, 2018 | 23.04 | 23.10 | 22.93 | 22.96 | 304,212 | -0.03(-0.13%) |
Sep 24, 2018 | 23.28 | 23.36 | 22.88 | 22.99 | 458,703 | -0.37(-1.58%) |
Sep 21, 2018 | 23.45 | 23.58 | 23.25 | 23.36 | 3,088,500 | -0.11(-0.47%) |
Sep 20, 2018 | 23.23 | 23.68 | 23.23 | 23.47 | 648,694 | +0.31(+1.34%) |
Sep 19, 2018 | 22.50 | 23.17 | 22.46 | 23.16 | 802,885 | +0.65(+2.89%) |
Sep 18, 2018 | 22.82 | 22.82 | 22.50 | 22.51 | 503,185 | -0.28(-1.23%) |
Sep 17, 2018 | 22.99 | 22.99 | 22.67 | 22.79 | 497,022 | -0.19(-0.83%) |
Sep 14, 2018 | 22.56 | 23.01 | 22.55 | 22.98 | 638,700 | +0.37(+1.64%) |
Sep 13, 2018 | 23.09 | 23.11 | 22.59 | 22.61 | 315,866 | -0.40(-1.74%) |
Sep 12, 2018 | 23.24 | 23.25 | 22.89 | 23.01 | 498,615 | -0.27(-1.16%) |
Sep 11, 2018 | 23.40 | 23.52 | 23.25 | 23.28 | 361,324 | -0.13(-0.56%) |
Sep 10, 2018 | 23.67 | 23.74 | 23.35 | 23.41 | 379,271 | -0.14(-0.59%) |
Sep 07, 2018 | 23.61 | 23.61 | 23.30 | 23.55 | 368,000 | +0.11(+0.47%) |
Sep 06, 2018 | 23.49 | 23.61 | 23.29 | 23.44 | 525,138 | -0.05(-0.21%) |
Sep 05, 2018 | 23.49 | 23.77 | 23.44 | 23.49 | 433,810 | +0.07(+0.30%) |
Sep 04, 2018 | 23.39 | 23.65 | 23.30 | 23.42 | 355,755 | +0.01(+0.04%) |
Aug 31, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.19(+0.82%) | |
Aug 30, 2018 | 23.30 | 23.39 | 23.16 | 23.22 | 295,401 | -0.14(-0.60%) |
Aug 29, 2018 | 23.36 | 23.49 | 23.12 | 23.36 | 455,991 | +0.04(+0.17%) |
Aug 28, 2018 | 23.72 | 23.72 | 23.26 | 23.32 | 450,546 | -0.34(-1.44%) |
Aug 27, 2018 | 23.83 | 23.96 | 23.61 | 23.66 | 354,467 | -0.08(-0.34%) |
Aug 24, 2018 | 23.91 | 23.99 | 23.73 | 23.74 | 230,500 | -0.16(-0.67%) |
Aug 23, 2018 | 23.97 | 24.00 | 23.73 | 23.90 | 362,725 | -0.11(-0.46%) |
Aug 22, 2018 | 24.12 | 24.16 | 23.97 | 24.01 | 361,106 | -0.19(-0.79%) |
Aug 21, 2018 | 23.92 | 24.41 | 23.85 | 24.20 | 501,298 | +0.28(+1.17%) |
Aug 20, 2018 | 23.86 | 24.06 | 23.64 | 23.92 | 334,431 | +0.09(+0.38%) |
Aug 17, 2018 | 23.69 | 23.85 | 23.66 | 23.83 | 237,300 | +0.05(+0.21%) |
Aug 16, 2018 | 23.44 | 23.98 | 23.44 | 23.78 | 374,953 | +0.42(+1.80%) |
Aug 15, 2018 | 24.56 | 24.56 | 23.34 | 23.36 | 523,801 | -0.39(-1.64%) |
Aug 14, 2018 | 23.29 | 23.87 | 23.18 | 23.75 | 587,108 | +0.44(+1.89%) |
Aug 13, 2018 | 23.52 | 23.54 | 23.28 | 23.31 | 546,030 | -0.20(-0.85%) |
Aug 10, 2018 | 23.35 | 23.65 | 23.16 | 23.51 | 422,100 | +0.01(+0.04%) |
Aug 09, 2018 | 23.57 | 23.68 | 23.34 | 23.50 | 463,475 | -0.08(-0.34%) |
Aug 08, 2018 | 23.32 | 23.71 | 23.18 | 23.58 | 491,544 | +0.28(+1.20%) |
Aug 07, 2018 | 23.27 | 23.62 | 23.27 | 23.30 | 486,450 | +0.05(+0.22%) |
Aug 06, 2018 | 23.10 | 23.26 | 22.99 | 23.25 | 269,083 | +0.12(+0.52%) |
Aug 03, 2018 | 23.55 | 23.73 | 23.08 | 23.13 | 465,300 | -0.49(-2.07%) |
Aug 02, 2018 | 23.31 | 23.74 | 23.18 | 23.62 | 564,417 | +0.23(+0.98%) |