Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.10 | 21.41 | 20.79 | 21.20 | 4,058,406 | +0.01(+0.03%) |
Oct 30, 2018 | 21.00 | 21.31 | 20.86 | 21.19 | 3,216,261 | +0.43(+2.05%) |
Oct 29, 2018 | 20.60 | 21.00 | 20.60 | 20.77 | 2,599,623 | +0.27(+1.31%) |
Oct 26, 2018 | 20.87 | 20.93 | 20.31 | 20.50 | 2,819,720 | -0.40(-1.94%) |
Oct 25, 2018 | 20.54 | 21.04 | 20.30 | 20.90 | 3,086,577 | +0.36(+1.76%) |
Oct 24, 2018 | 20.24 | 20.72 | 20.14 | 20.54 | 7,754,933 | +0.34(+1.66%) |
Oct 23, 2018 | 20.22 | 20.36 | 20.02 | 20.21 | 2,790,420 | -0.03(-0.15%) |
Oct 22, 2018 | 20.54 | 20.70 | 20.22 | 20.24 | 1,628,054 | -0.29(-1.43%) |
Oct 19, 2018 | 20.45 | 20.71 | 20.41 | 20.53 | 2,379,780 | +0.11(+0.52%) |
Oct 18, 2018 | 20.65 | 20.81 | 20.40 | 20.42 | 2,912,741 | -0.21(-1.03%) |
Oct 17, 2018 | 20.65 | 20.79 | 20.45 | 20.64 | 1,826,308 | -0.04(-0.18%) |
Oct 16, 2018 | 20.29 | 20.78 | 20.09 | 20.67 | 2,455,150 | +0.47(+2.34%) |
Oct 15, 2018 | 19.92 | 20.37 | 19.91 | 20.20 | 1,978,519 | +0.27(+1.38%) |
Oct 12, 2018 | 20.21 | 20.21 | 19.83 | 19.92 | 2,756,321 | -0.09(-0.44%) |
Oct 11, 2018 | 20.56 | 20.65 | 20.00 | 20.01 | 4,199,269 | -0.58(-2.81%) |
Oct 10, 2018 | 20.62 | 20.95 | 20.57 | 20.59 | 3,679,505 | -0.03(-0.15%) |
Oct 09, 2018 | 20.57 | 20.68 | 20.45 | 20.62 | 2,353,761 | +0.04(+0.18%) |
Oct 08, 2018 | 20.22 | 20.65 | 20.19 | 20.59 | 2,757,042 | +0.40(+1.98%) |
Oct 05, 2018 | 20.01 | 20.32 | 20.01 | 20.19 | 1,469,085 | +0.17(+0.87%) |
Oct 04, 2018 | 19.94 | 20.06 | 19.74 | 20.01 | 2,040,571 | -0.04(-0.22%) |
Oct 03, 2018 | 20.25 | 20.32 | 19.94 | 20.06 | 2,185,507 | -0.17(-0.86%) |
Oct 02, 2018 | 20.12 | 20.25 | 20.07 | 20.23 | 1,501,855 | +0.11(+0.53%) |
Oct 01, 2018 | 20.42 | 20.51 | 20.11 | 20.12 | 3,178,775 | -0.29(-1.43%) |
Sep 28, 2018 | 20.12 | 20.42 | 20.11 | 20.42 | 1,857,503 | +0.32(+1.58%) |
Sep 27, 2018 | 20.00 | 20.18 | 19.94 | 20.10 | 2,599,066 | +0.17(+0.84%) |
Sep 26, 2018 | 20.11 | 20.13 | 19.89 | 19.93 | 1,646,074 | -0.17(-0.87%) |
Sep 25, 2018 | 19.98 | 20.23 | 19.94 | 20.11 | 1,276,151 | +0.11(+0.56%) |
Sep 24, 2018 | 20.34 | 20.34 | 19.79 | 19.99 | 2,283,432 | -0.42(-2.07%) |
Sep 21, 2018 | 20.39 | 20.58 | 20.32 | 20.42 | 2,317,184 | -0.02(-0.12%) |
Sep 20, 2018 | 20.25 | 20.47 | 20.07 | 20.44 | 1,807,206 | +0.19(+0.92%) |
Sep 19, 2018 | 20.53 | 20.55 | 20.21 | 20.25 | 1,954,577 | -0.26(-1.25%) |
Sep 18, 2018 | 20.57 | 20.65 | 20.45 | 20.51 | 1,437,986 | -0.11(-0.51%) |
Sep 17, 2018 | 20.57 | 20.62 | 20.44 | 20.62 | 1,904,699 | +0.01(+0.06%) |
Sep 14, 2018 | 20.73 | 20.74 | 20.39 | 20.60 | 2,326,814 | -0.20(-0.96%) |
Sep 13, 2018 | 20.61 | 20.88 | 20.55 | 20.80 | 2,495,163 | +0.29(+1.43%) |
Sep 12, 2018 | 20.61 | 20.66 | 20.50 | 20.51 | 1,768,502 | -0.11(-0.51%) |
Sep 11, 2018 | 20.49 | 20.70 | 20.45 | 20.62 | 1,859,551 | +0.04(+0.21%) |
Sep 10, 2018 | 20.50 | 20.75 | 20.46 | 20.57 | 1,776,370 | +0.21(+1.01%) |
Sep 07, 2018 | 20.52 | 20.54 | 20.30 | 20.37 | 1,942,088 | -0.26(-1.24%) |
Sep 06, 2018 | 20.49 | 20.65 | 20.45 | 20.62 | 1,450,867 | +0.17(+0.85%) |
Sep 05, 2018 | 20.35 | 20.65 | 20.29 | 20.45 | 2,293,844 | +0.04(+0.18%) |
Sep 04, 2018 | 20.54 | 20.71 | 20.34 | 20.41 | 1,437,241 | -0.18(-0.88%) |
Aug 31, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 20.68 | 20.74 | 20.54 | 20.58 | 3,345,133 | -0.07(-0.36%) |
Aug 29, 2018 | 20.53 | 20.69 | 20.44 | 20.65 | 2,020,239 | +0.15(+0.73%) |
Aug 28, 2018 | 20.25 | 20.52 | 20.09 | 20.50 | 3,458,375 | +0.25(+1.23%) |
Aug 27, 2018 | 20.50 | 20.50 | 20.20 | 20.25 | 3,277,000 | -0.25(-1.22%) |
Aug 24, 2018 | 20.43 | 20.52 | 20.36 | 20.50 | 1,825,723 | +0.04(+0.18%) |
Aug 23, 2018 | 20.40 | 20.58 | 20.30 | 20.47 | 2,368,158 | +0.07(+0.34%) |
Aug 22, 2018 | 20.37 | 20.49 | 20.29 | 20.40 | 1,882,047 | -0.01(-0.03%) |
Aug 21, 2018 | 20.31 | 20.49 | 20.27 | 20.40 | 2,191,876 | +0.11(+0.55%) |
Aug 20, 2018 | 20.37 | 20.54 | 20.28 | 20.29 | 3,117,622 | -0.09(-0.46%) |
Aug 17, 2018 | 20.22 | 20.39 | 20.18 | 20.39 | 2,129,075 | +0.16(+0.80%) |
Aug 16, 2018 | 20.09 | 20.24 | 19.97 | 20.22 | 3,036,792 | +0.11(+0.56%) |
Aug 15, 2018 | 19.91 | 20.18 | 19.82 | 20.11 | 3,329,322 | +0.21(+1.03%) |
Aug 14, 2018 | 19.63 | 19.91 | 19.61 | 19.91 | 2,458,722 | +0.29(+1.46%) |
Aug 13, 2018 | 19.40 | 19.64 | 19.34 | 19.62 | 1,741,342 | +0.28(+1.45%) |
Aug 10, 2018 | 19.50 | 19.62 | 19.31 | 19.34 | 1,506,804 | -0.19(-0.96%) |
Aug 09, 2018 | 19.61 | 19.76 | 19.49 | 19.53 | 2,239,998 | -0.06(-0.29%) |
Aug 08, 2018 | 19.43 | 19.59 | 19.29 | 19.58 | 3,116,872 | +0.16(+0.80%) |
Aug 07, 2018 | 19.24 | 19.45 | 19.17 | 19.43 | 3,074,133 | +0.18(+0.94%) |
Aug 06, 2018 | 18.83 | 19.49 | 18.75 | 19.25 | 5,271,788 | +0.50(+2.66%) |
Aug 03, 2018 | 18.63 | 18.82 | 18.50 | 18.75 | 2,750,543 | +0.18(+0.97%) |
Aug 02, 2018 | 18.53 | 18.66 | 18.45 | 18.57 | 1,543,474 | -0.01(-0.03%) |