Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.39 | 23.51 | 23.31 | 23.39 | 8,052,869 | +0.16(+0.68%) |
Oct 30, 2018 | 22.88 | 23.23 | 22.87 | 23.23 | 4,365,300 | +0.34(+1.46%) |
Oct 29, 2018 | 23.30 | 23.40 | 22.73 | 22.90 | 4,313,753 | -0.27(-1.18%) |
Oct 26, 2018 | 22.91 | 23.31 | 22.76 | 23.17 | 4,361,319 | -0.09(-0.38%) |
Oct 25, 2018 | 23.46 | 23.46 | 23.21 | 23.26 | 2,638,144 | +0.01(+0.04%) |
Oct 24, 2018 | 23.72 | 23.80 | 23.25 | 23.25 | 3,997,715 | -0.50(-2.12%) |
Oct 23, 2018 | 23.65 | 23.83 | 23.43 | 23.75 | 3,266,043 | -0.19(-0.81%) |
Oct 22, 2018 | 23.88 | 24.03 | 23.82 | 23.95 | 2,853,325 | -0.04(-0.18%) |
Oct 19, 2018 | 23.99 | 24.15 | 23.89 | 23.99 | 2,320,241 | +0.08(+0.33%) |
Oct 18, 2018 | 24.14 | 24.17 | 23.87 | 23.91 | 2,210,441 | -0.36(-1.49%) |
Oct 17, 2018 | 24.32 | 24.33 | 24.15 | 24.27 | 2,382,654 | -0.17(-0.69%) |
Oct 16, 2018 | 24.24 | 24.45 | 24.17 | 24.44 | 3,687,890 | +0.37(+1.54%) |
Oct 15, 2018 | 24.02 | 24.21 | 23.98 | 24.07 | 2,118,543 | +0.01(+0.04%) |
Oct 12, 2018 | 24.22 | 24.22 | 23.87 | 24.06 | 3,707,784 | +0.12(+0.52%) |
Oct 11, 2018 | 24.10 | 24.24 | 23.90 | 23.94 | 6,125,413 | -0.33(-1.35%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.26 | 24.26 | 4,147,561 | -0.78(-3.10%) |
Oct 09, 2018 | 25.00 | 25.11 | 24.93 | 25.04 | 2,507,955 | -0.04(-0.18%) |
Oct 08, 2018 | 25.00 | 25.14 | 24.94 | 25.08 | 3,100,056 | -0.09(-0.35%) |
Oct 05, 2018 | 25.34 | 25.36 | 25.10 | 25.17 | 2,598,271 | -0.15(-0.59%) |
Oct 04, 2018 | 25.42 | 25.51 | 25.18 | 25.32 | 2,395,164 | -0.22(-0.86%) |
Oct 03, 2018 | 25.54 | 25.61 | 25.45 | 25.54 | 4,326,864 | +0.06(+0.24%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.41 | 25.48 | 2,877,932 | -0.21(-0.82%) |
Oct 01, 2018 | 25.67 | 25.81 | 25.59 | 25.69 | 2,576,725 | +0.30(+1.18%) |
Sep 28, 2018 | 25.37 | 25.51 | 25.34 | 25.39 | 3,905,907 | +0.01(+0.03%) |
Sep 27, 2018 | 25.29 | 25.49 | 25.29 | 25.38 | 1,570,698 | +0.06(+0.24%) |
Sep 26, 2018 | 25.42 | 25.53 | 25.30 | 25.32 | 2,864,374 | -0.10(-0.38%) |
Sep 25, 2018 | 25.57 | 25.67 | 25.42 | 25.42 | 1,812,382 | -0.11(-0.41%) |
Sep 24, 2018 | 25.70 | 25.71 | 25.51 | 25.52 | 1,889,905 | -0.11(-0.41%) |
Sep 21, 2018 | 25.64 | 25.71 | 25.56 | 25.63 | 2,490,482 | +0.03(+0.10%) |
Sep 20, 2018 | 25.65 | 25.67 | 25.51 | 25.60 | 1,618,974 | +0.13(+0.52%) |
Sep 19, 2018 | 25.40 | 25.52 | 25.37 | 25.47 | 2,943,542 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.42 | 25.19 | 25.42 | 2,225,562 | +0.33(+1.30%) |
Sep 17, 2018 | 25.04 | 25.23 | 25.02 | 25.09 | 2,044,012 | +0.09(+0.35%) |
Sep 14, 2018 | 25.05 | 25.08 | 24.94 | 25.00 | 2,425,196 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.07 | 2,277,403 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.14 | 24.99 | 25.09 | 5,042,755 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.99 | 24.70 | 24.98 | 5,502,288 | +0.16(+0.64%) |
Sep 10, 2018 | 24.95 | 25.00 | 24.82 | 24.82 | 2,677,741 | -0.03(-0.11%) |
Sep 07, 2018 | 24.79 | 24.87 | 24.69 | 24.84 | 3,486,652 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.81 | 24.94 | 3,938,975 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.75 | 24.96 | 3,577,146 | -0.04(-0.14%) |
Sep 04, 2018 | 25.14 | 25.14 | 24.95 | 25.00 | 12,074,208 | -0.41(-1.63%) |
Aug 31, 2018 | 25.41 | 25.41 | 25.41 | 0 | -0.33(-1.27%) | |
Aug 30, 2018 | 25.72 | 25.82 | 25.66 | 25.74 | 3,152,519 | -0.13(-0.51%) |
Aug 29, 2018 | 25.82 | 25.91 | 25.74 | 25.87 | 2,928,319 | +0.09(+0.34%) |
Aug 28, 2018 | 26.04 | 26.06 | 25.74 | 25.78 | 2,820,682 | -0.09(-0.34%) |
Aug 27, 2018 | 25.66 | 25.89 | 25.60 | 25.87 | 3,148,619 | +0.29(+1.14%) |
Aug 24, 2018 | 25.54 | 25.67 | 25.51 | 25.58 | 1,344,246 | +0.13(+0.52%) |
Aug 23, 2018 | 25.50 | 25.63 | 25.44 | 25.44 | 1,077,030 | -0.22(-0.86%) |
Aug 22, 2018 | 25.49 | 25.70 | 25.49 | 25.67 | 1,744,231 | +0.19(+0.73%) |
Aug 21, 2018 | 25.62 | 25.69 | 25.46 | 25.48 | 1,520,233 | -0.06(-0.24%) |
Aug 20, 2018 | 25.57 | 25.60 | 25.48 | 25.54 | 1,658,558 | +0.00(+0.00%) |
Aug 17, 2018 | 25.30 | 25.57 | 25.23 | 25.54 | 2,616,972 | +0.34(+1.33%) |
Aug 16, 2018 | 25.24 | 25.34 | 25.17 | 25.21 | 4,749,502 | +0.10(+0.39%) |
Aug 15, 2018 | 25.36 | 25.40 | 24.93 | 25.11 | 5,879,860 | -0.46(-1.79%) |
Aug 14, 2018 | 25.44 | 25.57 | 25.37 | 25.57 | 6,212,740 | +0.26(+1.05%) |
Aug 13, 2018 | 25.42 | 25.48 | 25.21 | 25.30 | 4,012,243 | -0.09(-0.35%) |
Aug 10, 2018 | 25.53 | 25.53 | 25.32 | 25.39 | 1,886,138 | -0.30(-1.17%) |
Aug 09, 2018 | 25.56 | 25.73 | 25.53 | 25.69 | 2,185,123 | +0.12(+0.48%) |
Aug 08, 2018 | 25.51 | 25.61 | 25.35 | 25.57 | 2,757,441 | +0.11(+0.42%) |
Aug 07, 2018 | 25.89 | 25.96 | 25.43 | 25.46 | 2,564,131 | -0.42(-1.64%) |
Aug 06, 2018 | 25.79 | 25.91 | 25.78 | 25.89 | 1,422,210 | +0.09(+0.34%) |
Aug 03, 2018 | 25.80 | 25.83 | 25.71 | 25.80 | 2,768,398 | +0.04(+0.14%) |
Aug 02, 2018 | 25.63 | 25.77 | 25.47 | 25.76 | 1,361,002 | +0.08(+0.31%) |