Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.34 | 19.39 | 19.08 | 19.09 | 2,589,006 | -0.20(-1.04%) |
Oct 30, 2018 | 19.54 | 19.65 | 19.13 | 19.29 | 2,870,099 | -0.20(-1.03%) |
Oct 29, 2018 | 19.12 | 19.55 | 19.12 | 19.49 | 2,492,235 | +0.42(+2.20%) |
Oct 26, 2018 | 19.18 | 19.19 | 18.91 | 19.07 | 2,100,202 | -0.11(-0.59%) |
Oct 25, 2018 | 19.20 | 19.24 | 18.99 | 19.18 | 3,015,287 | -0.03(-0.14%) |
Oct 24, 2018 | 19.16 | 19.35 | 19.11 | 19.21 | 2,988,633 | +0.03(+0.18%) |
Oct 23, 2018 | 18.85 | 19.20 | 18.76 | 19.17 | 1,740,319 | +0.24(+1.24%) |
Oct 22, 2018 | 19.08 | 19.14 | 18.90 | 18.94 | 1,668,767 | -0.16(-0.82%) |
Oct 19, 2018 | 19.13 | 19.28 | 18.94 | 19.10 | 1,359,669 | +0.01(+0.05%) |
Oct 18, 2018 | 18.99 | 19.15 | 18.96 | 19.09 | 1,073,766 | +0.09(+0.46%) |
Oct 17, 2018 | 18.98 | 19.12 | 18.86 | 19.00 | 1,801,991 | -0.03(-0.14%) |
Oct 16, 2018 | 18.73 | 19.09 | 18.64 | 19.03 | 2,167,857 | +0.36(+1.92%) |
Oct 15, 2018 | 18.44 | 18.87 | 18.44 | 18.67 | 2,371,260 | +0.26(+1.42%) |
Oct 12, 2018 | 18.61 | 18.70 | 18.39 | 18.41 | 1,766,618 | -0.06(-0.33%) |
Oct 11, 2018 | 19.17 | 19.24 | 18.45 | 18.47 | 3,307,145 | -0.70(-3.64%) |
Oct 10, 2018 | 19.48 | 19.54 | 19.16 | 19.17 | 1,530,838 | -0.36(-1.83%) |
Oct 09, 2018 | 19.71 | 19.71 | 19.38 | 19.52 | 1,525,052 | +0.01(+0.04%) |
Oct 08, 2018 | 19.22 | 19.64 | 19.22 | 19.51 | 1,223,978 | +0.24(+1.27%) |
Oct 05, 2018 | 19.36 | 19.46 | 19.27 | 19.27 | 961,088 | -0.10(-0.54%) |
Oct 04, 2018 | 19.55 | 19.60 | 19.32 | 19.37 | 2,004,723 | -0.24(-1.20%) |
Oct 03, 2018 | 19.82 | 19.92 | 19.48 | 19.61 | 2,199,404 | -0.23(-1.14%) |
Oct 02, 2018 | 19.83 | 19.96 | 19.77 | 19.84 | 2,514,772 | +0.01(+0.04%) |
Oct 01, 2018 | 20.00 | 20.05 | 19.74 | 19.83 | 2,704,118 | -0.16(-0.79%) |
Sep 28, 2018 | 19.79 | 20.04 | 19.68 | 19.99 | 4,574,453 | +0.17(+0.84%) |
Sep 27, 2018 | 19.88 | 19.94 | 19.73 | 19.82 | 4,244,026 | +0.00(+0.00%) |
Sep 26, 2018 | 20.33 | 20.40 | 19.81 | 19.82 | 2,213,557 | -0.49(-2.41%) |
Sep 25, 2018 | 20.39 | 20.46 | 20.19 | 20.31 | 2,125,384 | -0.04(-0.21%) |
Sep 24, 2018 | 20.86 | 20.86 | 20.30 | 20.35 | 2,778,693 | -0.53(-2.55%) |
Sep 21, 2018 | 20.64 | 20.88 | 20.53 | 20.88 | 7,817,323 | +0.25(+1.23%) |
Sep 20, 2018 | 20.43 | 20.65 | 20.27 | 20.63 | 1,872,854 | +0.20(+0.98%) |
Sep 19, 2018 | 20.67 | 20.70 | 20.40 | 20.43 | 2,344,295 | -0.21(-1.01%) |
Sep 18, 2018 | 20.67 | 20.74 | 20.55 | 20.64 | 1,560,471 | -0.04(-0.21%) |
Sep 17, 2018 | 20.56 | 20.70 | 20.48 | 20.68 | 2,395,835 | +0.13(+0.64%) |
Sep 14, 2018 | 20.71 | 20.74 | 20.46 | 20.55 | 4,604,831 | -0.20(-0.97%) |
Sep 13, 2018 | 20.54 | 20.80 | 20.53 | 20.75 | 1,831,230 | +0.28(+1.36%) |
Sep 12, 2018 | 20.79 | 20.79 | 20.46 | 20.47 | 2,787,483 | -0.27(-1.30%) |
Sep 11, 2018 | 20.46 | 20.79 | 20.41 | 20.74 | 2,798,462 | +0.24(+1.15%) |
Sep 10, 2018 | 20.46 | 20.62 | 20.32 | 20.51 | 2,045,874 | +0.13(+0.64%) |
Sep 07, 2018 | 20.32 | 20.40 | 20.15 | 20.38 | 1,610,372 | +0.03(+0.17%) |
Sep 06, 2018 | 20.33 | 20.41 | 20.18 | 20.34 | 2,692,011 | +0.07(+0.34%) |
Sep 05, 2018 | 20.17 | 20.30 | 20.03 | 20.27 | 2,571,955 | +0.07(+0.35%) |
Sep 04, 2018 | 20.25 | 20.43 | 20.13 | 20.20 | 2,323,919 | -0.18(-0.90%) |
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 20.53 | 20.53 | 20.38 | 20.40 | 1,029,585 | -0.01(-0.04%) |
Aug 29, 2018 | 20.51 | 20.55 | 20.38 | 20.41 | 1,317,005 | -0.06(-0.30%) |
Aug 28, 2018 | 20.14 | 20.89 | 20.12 | 20.47 | 5,102,060 | +0.36(+1.78%) |
Aug 27, 2018 | 20.28 | 20.31 | 20.06 | 20.12 | 2,298,580 | -0.16(-0.77%) |
Aug 24, 2018 | 20.29 | 20.42 | 20.12 | 20.27 | 1,611,289 | -0.03(-0.17%) |
Aug 23, 2018 | 19.92 | 20.39 | 19.92 | 20.31 | 3,728,884 | +0.34(+1.70%) |
Aug 22, 2018 | 19.99 | 20.08 | 19.94 | 19.97 | 1,834,297 | -0.09(-0.43%) |
Aug 21, 2018 | 20.17 | 20.25 | 19.92 | 20.06 | 2,373,360 | -0.11(-0.56%) |
Aug 20, 2018 | 20.29 | 20.31 | 20.12 | 20.17 | 1,168,044 | -0.07(-0.34%) |
Aug 17, 2018 | 20.25 | 20.33 | 20.21 | 20.24 | 1,772,808 | -0.02(-0.09%) |
Aug 16, 2018 | 19.83 | 20.26 | 19.82 | 20.26 | 2,653,599 | +0.43(+2.16%) |
Aug 15, 2018 | 19.62 | 19.83 | 19.52 | 19.83 | 3,525,998 | +0.17(+0.89%) |
Aug 14, 2018 | 19.89 | 20.03 | 19.62 | 19.65 | 3,973,423 | -0.27(-1.35%) |
Aug 13, 2018 | 20.30 | 20.36 | 19.85 | 19.92 | 6,603,396 | -0.33(-1.63%) |
Aug 10, 2018 | 19.75 | 20.31 | 19.22 | 20.25 | 5,556,924 | -0.42(-2.02%) |
Aug 09, 2018 | 20.40 | 20.71 | 20.35 | 20.67 | 2,779,046 | +0.23(+1.10%) |
Aug 08, 2018 | 20.50 | 20.56 | 20.38 | 20.44 | 1,749,651 | -0.03(-0.13%) |
Aug 07, 2018 | 20.44 | 20.50 | 20.31 | 20.47 | 1,480,814 | +0.03(+0.13%) |
Aug 06, 2018 | 20.39 | 20.53 | 20.27 | 20.44 | 2,068,928 | +0.07(+0.34%) |
Aug 03, 2018 | 20.13 | 20.38 | 20.08 | 20.37 | 1,739,994 | +0.22(+1.08%) |
Aug 02, 2018 | 20.03 | 20.20 | 19.97 | 20.16 | 1,186,411 | +0.05(+0.26%) |