Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.38 | 23.51 | 23.30 | 23.38 | 8,055,185 | +0.16(+0.68%) |
Oct 30, 2018 | 22.87 | 23.22 | 22.86 | 23.22 | 4,366,556 | +0.34(+1.46%) |
Oct 29, 2018 | 23.29 | 23.39 | 22.72 | 22.89 | 4,314,994 | -0.27(-1.18%) |
Oct 26, 2018 | 22.91 | 23.30 | 22.76 | 23.16 | 4,362,573 | -0.09(-0.38%) |
Oct 25, 2018 | 23.45 | 23.45 | 23.21 | 23.25 | 2,638,903 | +0.01(+0.04%) |
Oct 24, 2018 | 23.71 | 23.80 | 23.24 | 23.24 | 3,998,865 | -0.50(-2.12%) |
Oct 23, 2018 | 23.65 | 23.82 | 23.42 | 23.74 | 3,266,982 | -0.19(-0.81%) |
Oct 22, 2018 | 23.88 | 24.03 | 23.81 | 23.94 | 2,854,146 | -0.04(-0.18%) |
Oct 19, 2018 | 23.98 | 24.15 | 23.89 | 23.98 | 2,320,908 | +0.08(+0.33%) |
Oct 18, 2018 | 24.13 | 24.16 | 23.86 | 23.90 | 2,211,077 | -0.36(-1.49%) |
Oct 17, 2018 | 24.32 | 24.33 | 24.14 | 24.26 | 2,383,340 | -0.17(-0.69%) |
Oct 16, 2018 | 24.23 | 24.44 | 24.16 | 24.43 | 3,688,951 | +0.37(+1.54%) |
Oct 15, 2018 | 24.01 | 24.20 | 23.97 | 24.06 | 2,119,152 | +0.01(+0.04%) |
Oct 12, 2018 | 24.21 | 24.21 | 23.86 | 24.05 | 3,708,850 | +0.12(+0.52%) |
Oct 11, 2018 | 24.10 | 24.23 | 23.89 | 23.93 | 6,127,175 | -0.33(-1.35%) |
Oct 10, 2018 | 24.97 | 24.97 | 24.26 | 24.26 | 4,148,754 | -0.78(-3.10%) |
Oct 09, 2018 | 24.99 | 25.10 | 24.93 | 25.03 | 2,508,676 | -0.04(-0.18%) |
Oct 08, 2018 | 25.00 | 25.14 | 24.93 | 25.08 | 3,100,948 | -0.09(-0.35%) |
Oct 05, 2018 | 25.33 | 25.35 | 25.09 | 25.16 | 2,599,018 | -0.15(-0.59%) |
Oct 04, 2018 | 25.41 | 25.50 | 25.17 | 25.31 | 2,395,853 | -0.22(-0.86%) |
Oct 03, 2018 | 25.53 | 25.61 | 25.45 | 25.53 | 4,328,108 | +0.06(+0.24%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.41 | 25.47 | 2,878,760 | -0.21(-0.82%) |
Oct 01, 2018 | 25.67 | 25.80 | 25.58 | 25.68 | 2,577,467 | +0.30(+1.18%) |
Sep 28, 2018 | 25.37 | 25.50 | 25.34 | 25.38 | 3,907,031 | +0.01(+0.03%) |
Sep 27, 2018 | 25.28 | 25.49 | 25.28 | 25.38 | 1,571,150 | +0.06(+0.24%) |
Sep 26, 2018 | 25.41 | 25.53 | 25.30 | 25.31 | 2,865,198 | -0.10(-0.38%) |
Sep 25, 2018 | 25.56 | 25.66 | 25.41 | 25.41 | 1,812,903 | -0.11(-0.42%) |
Sep 24, 2018 | 25.69 | 25.70 | 25.50 | 25.52 | 1,890,449 | -0.11(-0.41%) |
Sep 21, 2018 | 25.63 | 25.70 | 25.55 | 25.62 | 2,491,198 | +0.03(+0.10%) |
Sep 20, 2018 | 25.64 | 25.67 | 25.50 | 25.60 | 1,619,440 | +0.13(+0.52%) |
Sep 19, 2018 | 25.39 | 25.51 | 25.36 | 25.46 | 2,944,389 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.41 | 25.18 | 25.41 | 2,226,202 | +0.33(+1.30%) |
Sep 17, 2018 | 25.03 | 25.23 | 25.01 | 25.08 | 2,044,600 | +0.09(+0.35%) |
Sep 14, 2018 | 25.04 | 25.07 | 24.93 | 25.00 | 2,425,894 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.06 | 2,278,058 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.13 | 24.98 | 25.08 | 5,044,206 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.98 | 24.69 | 24.97 | 5,503,871 | +0.16(+0.64%) |
Sep 10, 2018 | 24.94 | 25.00 | 24.81 | 24.81 | 2,678,511 | -0.03(-0.11%) |
Sep 07, 2018 | 24.78 | 24.87 | 24.68 | 24.84 | 3,487,655 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.80 | 24.93 | 3,940,108 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.74 | 24.95 | 3,578,175 | -0.04(-0.14%) |
Sep 04, 2018 | 25.14 | 25.14 | 24.94 | 24.99 | 12,077,682 | -0.41(-1.63%) |
Aug 31, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.33(-1.27%) | |
Aug 30, 2018 | 25.71 | 25.82 | 25.65 | 25.73 | 3,153,426 | -0.13(-0.51%) |
Aug 29, 2018 | 25.82 | 25.91 | 25.73 | 25.86 | 2,929,162 | +0.09(+0.34%) |
Aug 28, 2018 | 26.04 | 26.05 | 25.73 | 25.77 | 2,821,494 | -0.09(-0.34%) |
Aug 27, 2018 | 25.65 | 25.89 | 25.60 | 25.86 | 3,149,525 | +0.29(+1.14%) |
Aug 24, 2018 | 25.53 | 25.66 | 25.50 | 25.57 | 1,344,632 | +0.13(+0.52%) |
Aug 23, 2018 | 25.49 | 25.62 | 25.43 | 25.44 | 1,077,339 | -0.22(-0.86%) |
Aug 22, 2018 | 25.48 | 25.69 | 25.48 | 25.66 | 1,744,733 | +0.19(+0.73%) |
Aug 21, 2018 | 25.61 | 25.68 | 25.46 | 25.47 | 1,520,670 | -0.06(-0.24%) |
Aug 20, 2018 | 25.56 | 25.59 | 25.47 | 25.53 | 1,659,035 | +0.00(+0.00%) |
Aug 17, 2018 | 25.30 | 25.57 | 25.23 | 25.53 | 2,617,725 | +0.34(+1.33%) |
Aug 16, 2018 | 25.23 | 25.34 | 25.16 | 25.20 | 4,750,868 | +0.10(+0.39%) |
Aug 15, 2018 | 25.35 | 25.39 | 24.92 | 25.10 | 5,881,551 | -0.46(-1.79%) |
Aug 14, 2018 | 25.43 | 25.56 | 25.37 | 25.56 | 6,214,527 | +0.26(+1.05%) |
Aug 13, 2018 | 25.41 | 25.47 | 25.20 | 25.30 | 4,013,397 | -0.09(-0.35%) |
Aug 10, 2018 | 25.53 | 25.53 | 25.31 | 25.38 | 1,886,680 | -0.30(-1.17%) |
Aug 09, 2018 | 25.55 | 25.72 | 25.53 | 25.68 | 2,185,751 | +0.12(+0.48%) |
Aug 08, 2018 | 25.50 | 25.60 | 25.34 | 25.56 | 2,758,235 | +0.11(+0.42%) |
Aug 07, 2018 | 25.89 | 25.95 | 25.42 | 25.46 | 2,564,868 | -0.42(-1.64%) |
Aug 06, 2018 | 25.78 | 25.91 | 25.77 | 25.88 | 1,422,619 | +0.09(+0.34%) |
Aug 03, 2018 | 25.79 | 25.83 | 25.71 | 25.79 | 2,769,195 | +0.04(+0.14%) |
Aug 02, 2018 | 25.62 | 25.76 | 25.46 | 25.76 | 1,361,394 | +0.08(+0.31%) |