Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.06 | 25.50 | 24.95 | 25.26 | 1,937,387 | +0.44(+1.77%) |
Oct 30, 2018 | 23.68 | 24.84 | 23.68 | 24.82 | 1,759,985 | +1.16(+4.89%) |
Oct 29, 2018 | 24.11 | 24.34 | 23.47 | 23.67 | 1,920,732 | -0.14(-0.60%) |
Oct 26, 2018 | 24.40 | 24.58 | 23.73 | 23.81 | 1,941,003 | -0.84(-3.42%) |
Oct 25, 2018 | 24.16 | 24.74 | 24.10 | 24.65 | 2,295,636 | +0.72(+3.00%) |
Oct 24, 2018 | 25.27 | 25.58 | 23.92 | 23.93 | 3,112,852 | -1.43(-5.62%) |
Oct 23, 2018 | 25.42 | 25.74 | 25.09 | 25.36 | 2,246,093 | -0.32(-1.23%) |
Oct 22, 2018 | 25.43 | 25.75 | 25.25 | 25.68 | 4,600,014 | +0.29(+1.13%) |
Oct 19, 2018 | 25.22 | 25.56 | 24.93 | 25.39 | 2,212,064 | +0.22(+0.87%) |
Oct 18, 2018 | 25.09 | 25.18 | 24.90 | 25.17 | 2,057,062 | +0.06(+0.23%) |
Oct 17, 2018 | 24.87 | 25.30 | 24.76 | 25.11 | 2,491,254 | +0.24(+0.96%) |
Oct 16, 2018 | 24.52 | 24.90 | 24.20 | 24.87 | 2,259,331 | +0.47(+1.92%) |
Oct 15, 2018 | 23.90 | 24.52 | 23.76 | 24.40 | 2,349,115 | +0.49(+2.04%) |
Oct 12, 2018 | 24.11 | 24.53 | 23.63 | 23.91 | 2,632,136 | +0.14(+0.60%) |
Oct 11, 2018 | 23.90 | 24.31 | 23.74 | 23.77 | 3,138,004 | +0.04(+0.16%) |
Oct 10, 2018 | 24.15 | 24.49 | 23.70 | 23.73 | 2,976,315 | -0.70(-2.86%) |
Oct 09, 2018 | 24.23 | 24.65 | 24.07 | 24.43 | 3,853,739 | +0.20(+0.83%) |
Oct 08, 2018 | 23.25 | 24.31 | 23.24 | 24.23 | 5,190,949 | +0.98(+4.20%) |
Oct 05, 2018 | 23.03 | 23.40 | 22.86 | 23.25 | 2,950,638 | +0.24(+1.04%) |
Oct 04, 2018 | 22.43 | 23.36 | 22.32 | 23.02 | 2,857,781 | +0.50(+2.21%) |
Oct 03, 2018 | 22.10 | 22.59 | 21.83 | 22.52 | 2,748,434 | +0.52(+2.35%) |
Oct 02, 2018 | 21.66 | 22.32 | 21.64 | 22.00 | 2,508,931 | +0.28(+1.28%) |
Oct 01, 2018 | 22.27 | 22.27 | 21.52 | 21.72 | 2,873,997 | -0.39(-1.77%) |
Sep 28, 2018 | 21.97 | 22.21 | 21.69 | 22.12 | 2,502,575 | +0.19(+0.87%) |
Sep 27, 2018 | 21.73 | 22.02 | 21.64 | 21.92 | 2,687,765 | +0.29(+1.32%) |
Sep 26, 2018 | 21.83 | 22.16 | 21.57 | 21.64 | 2,510,530 | -0.19(-0.88%) |
Sep 25, 2018 | 21.97 | 22.07 | 21.66 | 21.83 | 2,733,952 | -0.14(-0.65%) |
Sep 24, 2018 | 22.40 | 22.50 | 21.78 | 21.97 | 1,616,478 | -0.48(-2.13%) |
Sep 21, 2018 | 22.26 | 22.50 | 22.12 | 22.45 | 4,742,509 | +0.29(+1.29%) |
Sep 20, 2018 | 21.59 | 22.22 | 21.52 | 22.16 | 2,065,190 | +0.67(+3.11%) |
Sep 19, 2018 | 21.26 | 21.54 | 21.02 | 21.49 | 1,783,342 | +0.19(+0.90%) |
Sep 18, 2018 | 21.40 | 21.76 | 21.26 | 21.30 | 1,814,281 | +0.00(+0.00%) |
Sep 17, 2018 | 21.21 | 21.40 | 20.87 | 21.30 | 1,762,086 | +0.05(+0.22%) |
Sep 14, 2018 | 21.88 | 21.92 | 21.06 | 21.26 | 1,954,368 | -0.53(-2.41%) |
Sep 13, 2018 | 21.16 | 22.02 | 21.16 | 21.78 | 2,443,223 | +0.67(+3.17%) |
Sep 12, 2018 | 20.78 | 21.21 | 20.63 | 21.11 | 2,483,055 | +0.33(+1.61%) |
Sep 11, 2018 | 20.92 | 21.33 | 20.49 | 20.78 | 2,098,939 | -0.24(-1.14%) |
Sep 10, 2018 | 21.83 | 21.83 | 20.52 | 21.02 | 3,490,726 | -0.81(-3.72%) |
Sep 07, 2018 | 21.64 | 22.02 | 21.30 | 21.83 | 2,165,716 | +0.05(+0.22%) |
Sep 06, 2018 | 21.83 | 21.97 | 21.54 | 21.78 | 1,517,784 | -0.05(-0.22%) |
Sep 05, 2018 | 22.35 | 22.35 | 21.64 | 21.83 | 1,327,496 | -0.53(-2.35%) |
Sep 04, 2018 | 22.12 | 22.45 | 22.02 | 22.35 | 979,750 | +0.10(+0.43%) |
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.29(+1.30%) | |
Aug 30, 2018 | 22.93 | 22.97 | 21.88 | 21.97 | 1,971,783 | -1.00(-4.37%) |
Aug 29, 2018 | 22.97 | 23.09 | 22.78 | 22.97 | 1,087,828 | +0.10(+0.42%) |
Aug 28, 2018 | 22.69 | 22.97 | 22.59 | 22.88 | 1,130,108 | +0.19(+0.84%) |
Aug 27, 2018 | 22.83 | 22.83 | 22.55 | 22.69 | 1,259,772 | +0.00(+0.00%) |
Aug 24, 2018 | 22.50 | 22.83 | 22.35 | 22.69 | 1,294,886 | +0.29(+1.28%) |
Aug 23, 2018 | 22.59 | 22.64 | 22.38 | 22.40 | 848,209 | -0.10(-0.42%) |
Aug 22, 2018 | 22.59 | 22.69 | 22.40 | 22.50 | 900,546 | -0.10(-0.42%) |
Aug 21, 2018 | 22.55 | 22.69 | 22.26 | 22.59 | 2,461,947 | +0.14(+0.64%) |
Aug 20, 2018 | 22.31 | 22.83 | 22.12 | 22.45 | 1,681,422 | +0.29(+1.29%) |
Aug 17, 2018 | 22.07 | 22.23 | 21.90 | 22.16 | 1,596,573 | +0.05(+0.22%) |
Aug 16, 2018 | 22.02 | 22.21 | 21.88 | 22.12 | 1,613,197 | +0.10(+0.43%) |
Aug 15, 2018 | 22.21 | 22.26 | 21.69 | 22.02 | 1,536,156 | -0.19(-0.86%) |
Aug 14, 2018 | 21.92 | 22.28 | 21.80 | 22.21 | 2,395,903 | +0.48(+2.20%) |
Aug 13, 2018 | 21.59 | 21.83 | 21.40 | 21.73 | 1,577,128 | +0.10(+0.44%) |
Aug 10, 2018 | 21.59 | 21.78 | 21.45 | 21.64 | 2,226,744 | -0.19(-0.88%) |
Aug 09, 2018 | 21.49 | 21.92 | 21.40 | 21.83 | 1,910,579 | +0.14(+0.66%) |
Aug 08, 2018 | 21.73 | 22.74 | 21.49 | 21.69 | 6,028,225 | -1.53(-6.58%) |
Aug 07, 2018 | 23.45 | 23.55 | 22.95 | 23.21 | 3,080,757 | -0.14(-0.61%) |
Aug 06, 2018 | 23.12 | 23.50 | 23.02 | 23.36 | 1,005,627 | +0.24(+1.03%) |
Aug 03, 2018 | 23.40 | 23.55 | 22.83 | 23.12 | 1,032,559 | -0.24(-1.02%) |
Aug 02, 2018 | 23.45 | 23.45 | 23.07 | 23.36 | 1,270,005 | -0.10(-0.41%) |