Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.27 | 18.75 | 17.97 | 18.45 | 6,564,735 | +0.35(+1.91%) |
Oct 30, 2018 | 17.00 | 18.21 | 16.24 | 18.10 | 9,485,505 | +0.58(+3.32%) |
Oct 29, 2018 | 17.74 | 18.16 | 17.16 | 17.52 | 9,385,166 | +0.13(+0.73%) |
Oct 26, 2018 | 17.62 | 17.70 | 16.61 | 17.39 | 6,742,254 | -0.61(-3.37%) |
Oct 25, 2018 | 17.18 | 18.15 | 17.00 | 18.00 | 7,471,879 | +1.06(+6.27%) |
Oct 24, 2018 | 18.03 | 18.13 | 16.91 | 16.94 | 3,530,170 | -1.15(-6.34%) |
Oct 23, 2018 | 18.13 | 18.29 | 17.81 | 18.08 | 3,789,572 | -0.50(-2.68%) |
Oct 22, 2018 | 18.81 | 19.04 | 18.32 | 18.58 | 3,278,235 | -0.12(-0.63%) |
Oct 19, 2018 | 19.06 | 19.35 | 18.57 | 18.70 | 5,636,890 | -0.33(-1.73%) |
Oct 18, 2018 | 19.81 | 19.96 | 18.97 | 19.03 | 3,244,276 | -0.86(-4.32%) |
Oct 17, 2018 | 20.29 | 20.42 | 19.81 | 19.89 | 2,927,401 | -0.46(-2.24%) |
Oct 16, 2018 | 20.56 | 20.60 | 20.19 | 20.34 | 2,688,629 | +0.03(+0.17%) |
Oct 15, 2018 | 20.11 | 20.45 | 20.05 | 20.31 | 3,231,214 | +0.13(+0.63%) |
Oct 12, 2018 | 20.38 | 20.82 | 19.97 | 20.18 | 3,122,393 | +0.30(+1.53%) |
Oct 11, 2018 | 20.09 | 20.49 | 19.83 | 19.88 | 4,263,012 | -0.14(-0.72%) |
Oct 10, 2018 | 20.23 | 20.50 | 19.63 | 20.02 | 5,947,622 | -0.23(-1.12%) |
Oct 09, 2018 | 21.55 | 21.62 | 20.24 | 20.25 | 5,717,831 | -1.53(-7.01%) |
Oct 08, 2018 | 21.88 | 22.05 | 21.62 | 21.78 | 2,839,312 | -0.35(-1.56%) |
Oct 05, 2018 | 22.68 | 22.85 | 21.77 | 22.12 | 2,875,320 | -0.63(-2.78%) |
Oct 04, 2018 | 22.97 | 23.14 | 22.66 | 22.75 | 2,869,955 | -0.26(-1.14%) |
Oct 03, 2018 | 22.65 | 23.41 | 22.61 | 23.02 | 2,965,830 | +0.44(+1.94%) |
Oct 02, 2018 | 22.96 | 23.17 | 22.54 | 22.58 | 3,921,513 | -0.33(-1.44%) |
Oct 01, 2018 | 22.72 | 23.11 | 22.54 | 22.91 | 2,940,666 | -0.05(-0.22%) |
Sep 28, 2018 | 22.76 | 23.04 | 22.60 | 22.96 | 3,308,261 | +0.11(+0.48%) |
Sep 27, 2018 | 23.22 | 23.34 | 22.83 | 22.85 | 2,863,807 | -0.46(-1.95%) |
Sep 26, 2018 | 23.56 | 23.88 | 23.27 | 23.30 | 2,677,753 | -0.38(-1.60%) |
Sep 25, 2018 | 23.83 | 23.89 | 23.53 | 23.68 | 2,837,608 | -0.10(-0.43%) |
Sep 24, 2018 | 24.28 | 24.34 | 23.72 | 23.78 | 2,804,078 | -0.61(-2.49%) |
Sep 21, 2018 | 24.80 | 24.80 | 24.34 | 24.39 | 2,250,699 | -0.24(-0.99%) |
Sep 20, 2018 | 24.58 | 24.95 | 24.49 | 24.63 | 2,804,309 | +0.33(+1.35%) |
Sep 19, 2018 | 23.90 | 24.31 | 23.84 | 24.31 | 2,370,141 | +0.40(+1.69%) |
Sep 18, 2018 | 24.06 | 24.09 | 23.66 | 23.90 | 2,630,128 | +0.00(+0.00%) |
Sep 17, 2018 | 23.83 | 24.26 | 23.65 | 23.90 | 2,590,714 | +0.03(+0.14%) |
Sep 14, 2018 | 23.61 | 24.01 | 23.52 | 23.87 | 2,301,822 | +0.35(+1.47%) |
Sep 13, 2018 | 24.04 | 24.20 | 23.45 | 23.52 | 3,887,199 | -0.29(-1.23%) |
Sep 12, 2018 | 23.99 | 24.18 | 23.79 | 23.81 | 3,061,209 | -0.15(-0.63%) |
Sep 11, 2018 | 24.00 | 24.21 | 23.74 | 23.97 | 2,973,857 | -0.26(-1.07%) |
Sep 10, 2018 | 24.53 | 24.58 | 24.20 | 24.23 | 1,893,092 | -0.18(-0.76%) |
Sep 07, 2018 | 24.43 | 24.48 | 23.92 | 24.41 | 4,364,813 | -0.28(-1.12%) |
Sep 06, 2018 | 25.41 | 25.57 | 24.25 | 24.69 | 5,241,856 | -0.75(-2.93%) |
Sep 05, 2018 | 25.42 | 25.83 | 25.26 | 25.43 | 2,705,592 | -0.05(-0.20%) |
Sep 04, 2018 | 25.36 | 25.49 | 25.03 | 25.48 | 2,336,307 | -0.08(-0.30%) |
Aug 31, 2018 | 25.56 | 25.56 | 25.56 | 0 | -0.26(-1.01%) | |
Aug 30, 2018 | 26.51 | 26.51 | 25.51 | 25.82 | 3,800,840 | -0.90(-3.36%) |
Aug 29, 2018 | 27.08 | 27.11 | 26.51 | 26.71 | 2,445,875 | -0.40(-1.48%) |
Aug 28, 2018 | 27.54 | 27.70 | 26.95 | 27.12 | 1,401,397 | -0.31(-1.13%) |
Aug 27, 2018 | 26.89 | 27.54 | 26.89 | 27.43 | 1,599,461 | +0.60(+2.25%) |
Aug 24, 2018 | 26.63 | 26.96 | 26.62 | 26.82 | 1,239,488 | +0.34(+1.27%) |
Aug 23, 2018 | 26.82 | 26.90 | 26.38 | 26.49 | 1,799,269 | -0.34(-1.28%) |
Aug 22, 2018 | 26.87 | 26.96 | 26.51 | 26.83 | 1,564,795 | +0.04(+0.16%) |
Aug 21, 2018 | 26.81 | 27.12 | 26.77 | 26.79 | 1,982,124 | -0.02(-0.06%) |
Aug 20, 2018 | 26.49 | 27.01 | 26.49 | 26.81 | 3,201,882 | +0.38(+1.43%) |
Aug 17, 2018 | 26.32 | 26.50 | 26.07 | 26.43 | 1,459,232 | +0.08(+0.32%) |
Aug 16, 2018 | 26.23 | 26.77 | 26.17 | 26.35 | 1,771,806 | +0.32(+1.22%) |
Aug 15, 2018 | 26.40 | 26.50 | 25.57 | 26.03 | 2,100,391 | -0.68(-2.54%) |
Aug 14, 2018 | 26.61 | 27.10 | 26.60 | 26.71 | 1,827,717 | +0.19(+0.73%) |
Aug 13, 2018 | 26.71 | 27.15 | 26.44 | 26.51 | 3,305,020 | -0.11(-0.41%) |
Aug 10, 2018 | 27.07 | 27.13 | 26.59 | 26.62 | 1,964,333 | -0.75(-2.73%) |
Aug 09, 2018 | 27.37 | 27.66 | 27.20 | 27.37 | 1,550,170 | -0.03(-0.12%) |
Aug 08, 2018 | 27.43 | 27.49 | 27.20 | 27.40 | 1,958,124 | +0.09(+0.34%) |
Aug 07, 2018 | 27.13 | 27.40 | 27.05 | 27.31 | 1,976,467 | +0.25(+0.93%) |
Aug 06, 2018 | 27.21 | 27.38 | 26.99 | 27.06 | 2,796,315 | -0.15(-0.55%) |
Aug 03, 2018 | 27.08 | 27.55 | 27.08 | 27.21 | 2,018,135 | +0.18(+0.65%) |
Aug 02, 2018 | 27.08 | 27.39 | 26.82 | 27.03 | 3,576,068 | -0.34(-1.23%) |