Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.32 | 18.68 | 17.90 | 17.94 | 6,660,702 | -0.26(-1.41%) |
Oct 30, 2018 | 17.73 | 18.22 | 17.66 | 18.19 | 5,132,314 | +0.30(+1.69%) |
Oct 29, 2018 | 18.55 | 18.66 | 17.66 | 17.89 | 4,575,770 | -0.62(-3.33%) |
Oct 26, 2018 | 18.16 | 18.63 | 17.99 | 18.51 | 4,574,658 | +0.15(+0.82%) |
Oct 25, 2018 | 18.28 | 18.66 | 18.17 | 18.36 | 5,768,217 | +0.25(+1.38%) |
Oct 24, 2018 | 18.65 | 18.81 | 18.11 | 18.11 | 6,941,696 | -0.35(-1.92%) |
Oct 23, 2018 | 18.38 | 18.55 | 18.07 | 18.46 | 7,105,291 | -0.32(-1.68%) |
Oct 22, 2018 | 18.63 | 18.90 | 18.46 | 18.78 | 7,743,207 | +0.17(+0.92%) |
Oct 19, 2018 | 18.62 | 18.84 | 18.58 | 18.61 | 4,530,180 | +0.02(+0.11%) |
Oct 18, 2018 | 18.59 | 18.61 | 18.36 | 18.59 | 4,136,221 | -0.22(-1.15%) |
Oct 17, 2018 | 19.20 | 19.20 | 18.66 | 18.80 | 6,550,940 | -0.47(-2.42%) |
Oct 16, 2018 | 18.94 | 19.33 | 18.91 | 19.27 | 6,855,821 | +0.38(+2.02%) |
Oct 15, 2018 | 19.18 | 19.21 | 18.88 | 18.89 | 5,992,285 | -0.18(-0.93%) |
Oct 12, 2018 | 19.27 | 19.29 | 18.88 | 19.07 | 5,835,571 | +0.09(+0.48%) |
Oct 11, 2018 | 19.55 | 19.68 | 18.95 | 18.97 | 7,267,790 | -0.70(-3.57%) |
Oct 10, 2018 | 20.33 | 20.40 | 19.63 | 19.68 | 8,147,304 | -0.77(-3.79%) |
Oct 09, 2018 | 20.70 | 20.73 | 20.35 | 20.45 | 10,409,870 | -0.33(-1.61%) |
Oct 08, 2018 | 20.72 | 21.04 | 20.63 | 20.79 | 3,774,335 | -0.17(-0.81%) |
Oct 05, 2018 | 21.41 | 21.54 | 20.85 | 20.96 | 6,301,522 | -0.44(-2.06%) |
Oct 04, 2018 | 21.41 | 21.73 | 21.13 | 21.40 | 4,656,165 | -0.19(-0.88%) |
Oct 03, 2018 | 21.51 | 21.80 | 21.21 | 21.59 | 9,109,157 | +0.11(+0.49%) |
Oct 02, 2018 | 22.11 | 22.11 | 21.42 | 21.48 | 7,023,539 | -0.58(-2.65%) |
Oct 01, 2018 | 21.57 | 22.23 | 21.57 | 22.07 | 11,112,351 | +0.62(+2.91%) |
Sep 28, 2018 | 21.78 | 21.78 | 21.40 | 21.44 | 4,599,181 | -0.24(-1.12%) |
Sep 27, 2018 | 21.74 | 21.88 | 21.57 | 21.68 | 7,197,110 | +0.07(+0.30%) |
Sep 26, 2018 | 21.33 | 22.06 | 21.33 | 21.62 | 6,706,389 | +0.12(+0.58%) |
Sep 25, 2018 | 21.83 | 21.90 | 21.47 | 21.49 | 5,703,977 | -0.14(-0.64%) |
Sep 24, 2018 | 21.57 | 21.82 | 21.43 | 21.63 | 5,212,380 | +0.35(+1.67%) |
Sep 21, 2018 | 21.36 | 21.55 | 21.13 | 21.28 | 6,190,936 | +0.02(+0.09%) |
Sep 20, 2018 | 21.65 | 21.74 | 21.16 | 21.26 | 3,063,397 | -0.32(-1.46%) |
Sep 19, 2018 | 21.46 | 21.68 | 21.28 | 21.57 | 3,883,690 | +0.10(+0.46%) |
Sep 18, 2018 | 20.98 | 21.48 | 20.92 | 21.47 | 4,740,269 | +0.73(+3.51%) |
Sep 17, 2018 | 20.93 | 21.06 | 20.64 | 20.75 | 3,908,867 | -0.11(-0.54%) |
Sep 14, 2018 | 21.05 | 21.22 | 20.84 | 20.86 | 3,029,818 | -0.18(-0.87%) |
Sep 13, 2018 | 20.79 | 21.13 | 20.54 | 21.04 | 5,725,600 | +0.29(+1.41%) |
Sep 12, 2018 | 21.05 | 21.09 | 20.74 | 20.75 | 3,852,995 | +0.01(+0.06%) |
Sep 11, 2018 | 20.93 | 21.03 | 20.53 | 20.74 | 3,779,220 | -0.32(-1.54%) |
Sep 10, 2018 | 21.18 | 21.31 | 21.00 | 21.06 | 3,221,922 | -0.01(-0.03%) |
Sep 07, 2018 | 21.14 | 21.21 | 20.61 | 21.07 | 4,944,565 | -0.23(-1.10%) |
Sep 06, 2018 | 21.56 | 21.58 | 21.15 | 21.30 | 3,484,298 | -0.32(-1.50%) |
Sep 05, 2018 | 21.57 | 21.65 | 21.26 | 21.63 | 2,868,926 | -0.05(-0.24%) |
Sep 04, 2018 | 22.25 | 22.26 | 21.64 | 21.68 | 2,891,755 | -0.52(-2.34%) |
Aug 31, 2018 | 22.20 | 22.20 | 22.20 | 0 | -0.52(-2.29%) | |
Aug 30, 2018 | 23.13 | 23.17 | 22.40 | 22.72 | 3,663,848 | -0.41(-1.77%) |
Aug 29, 2018 | 23.06 | 23.24 | 22.97 | 23.13 | 1,763,145 | +0.18(+0.79%) |
Aug 28, 2018 | 23.26 | 23.35 | 22.82 | 22.94 | 1,785,074 | -0.21(-0.90%) |
Aug 27, 2018 | 22.78 | 23.15 | 22.78 | 23.15 | 2,148,950 | +0.48(+2.12%) |
Aug 24, 2018 | 22.87 | 22.92 | 22.67 | 22.67 | 2,203,587 | -0.05(-0.20%) |
Aug 23, 2018 | 22.76 | 22.84 | 22.63 | 22.72 | 1,611,878 | -0.19(-0.82%) |
Aug 22, 2018 | 22.73 | 23.09 | 22.63 | 22.91 | 2,676,011 | +0.43(+1.91%) |
Aug 21, 2018 | 22.52 | 22.68 | 22.37 | 22.48 | 2,502,119 | +0.20(+0.90%) |
Aug 20, 2018 | 22.13 | 22.35 | 22.07 | 22.28 | 2,408,657 | +0.09(+0.41%) |
Aug 17, 2018 | 22.05 | 22.22 | 21.89 | 22.18 | 2,963,414 | +0.34(+1.55%) |
Aug 16, 2018 | 21.89 | 22.11 | 21.83 | 21.85 | 2,828,304 | +0.06(+0.27%) |
Aug 15, 2018 | 22.36 | 22.39 | 21.68 | 21.79 | 7,477,818 | -0.88(-3.90%) |
Aug 14, 2018 | 22.63 | 22.80 | 22.52 | 22.67 | 2,625,349 | +0.28(+1.25%) |
Aug 13, 2018 | 22.53 | 22.75 | 22.33 | 22.39 | 2,958,441 | -0.25(-1.12%) |
Aug 10, 2018 | 22.48 | 22.70 | 22.13 | 22.65 | 3,876,098 | +0.06(+0.26%) |
Aug 09, 2018 | 22.54 | 22.90 | 22.52 | 22.59 | 3,211,331 | +0.14(+0.61%) |
Aug 08, 2018 | 22.45 | 22.50 | 22.15 | 22.45 | 4,825,743 | -0.20(-0.89%) |
Aug 07, 2018 | 23.67 | 23.67 | 22.64 | 22.65 | 4,904,260 | -0.75(-3.22%) |
Aug 06, 2018 | 23.31 | 23.46 | 23.20 | 23.41 | 2,245,167 | +0.26(+1.12%) |
Aug 03, 2018 | 23.13 | 23.39 | 23.07 | 23.15 | 2,879,211 | -0.04(-0.17%) |
Aug 02, 2018 | 23.66 | 23.69 | 22.96 | 23.18 | 4,724,892 | -0.42(-1.76%) |