Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.69 | 19.79 | 19.62 | 19.68 | 2,895,224 | +0.21(+1.07%) |
Oct 30, 2018 | 19.26 | 19.49 | 19.22 | 19.48 | 5,705,635 | +0.42(+2.19%) |
Oct 29, 2018 | 19.34 | 19.42 | 18.86 | 19.06 | 4,048,356 | -0.06(-0.30%) |
Oct 26, 2018 | 19.07 | 19.31 | 18.78 | 19.12 | 3,631,353 | -0.40(-2.07%) |
Oct 25, 2018 | 19.34 | 19.62 | 19.27 | 19.52 | 1,933,579 | +0.37(+1.92%) |
Oct 24, 2018 | 19.71 | 19.73 | 19.13 | 19.15 | 2,789,233 | -0.67(-3.38%) |
Oct 23, 2018 | 19.60 | 19.91 | 19.43 | 19.82 | 2,266,666 | -0.31(-1.54%) |
Oct 22, 2018 | 20.28 | 20.29 | 20.10 | 20.13 | 1,146,987 | -0.08(-0.41%) |
Oct 19, 2018 | 20.26 | 20.41 | 20.17 | 20.22 | 1,300,615 | +0.10(+0.50%) |
Oct 18, 2018 | 20.39 | 20.44 | 19.98 | 20.11 | 962,819 | -0.42(-2.03%) |
Oct 17, 2018 | 20.48 | 20.58 | 20.33 | 20.53 | 2,266,019 | +0.03(+0.15%) |
Oct 16, 2018 | 20.33 | 20.53 | 20.30 | 20.50 | 1,662,408 | +0.47(+2.37%) |
Oct 15, 2018 | 19.94 | 20.15 | 19.87 | 20.03 | 1,433,494 | -0.15(-0.72%) |
Oct 12, 2018 | 20.17 | 20.21 | 19.86 | 20.17 | 2,759,638 | +0.07(+0.35%) |
Oct 11, 2018 | 20.39 | 20.53 | 19.92 | 20.10 | 3,970,071 | -0.42(-2.03%) |
Oct 10, 2018 | 21.11 | 21.13 | 20.49 | 20.52 | 2,689,648 | -0.61(-2.90%) |
Oct 09, 2018 | 21.04 | 21.19 | 21.01 | 21.13 | 1,453,929 | -0.17(-0.80%) |
Oct 08, 2018 | 21.16 | 21.32 | 21.08 | 21.30 | 719,638 | -0.01(-0.03%) |
Oct 05, 2018 | 21.43 | 21.48 | 21.21 | 21.31 | 1,891,244 | -0.03(-0.12%) |
Oct 04, 2018 | 21.54 | 21.55 | 21.21 | 21.34 | 1,299,713 | -0.39(-1.78%) |
Oct 03, 2018 | 21.68 | 21.78 | 21.65 | 21.72 | 589,420 | -0.03(-0.15%) |
Oct 02, 2018 | 21.75 | 21.83 | 21.72 | 21.75 | 417,313 | -0.14(-0.64%) |
Oct 01, 2018 | 21.85 | 21.95 | 21.84 | 21.89 | 696,736 | +0.23(+1.05%) |
Sep 28, 2018 | 21.63 | 21.72 | 21.61 | 21.66 | 1,204,970 | +0.01(+0.03%) |
Sep 27, 2018 | 21.53 | 21.77 | 21.53 | 21.66 | 1,481,750 | +0.07(+0.32%) |
Sep 26, 2018 | 21.65 | 21.71 | 21.58 | 21.59 | 2,412,545 | +0.04(+0.21%) |
Sep 25, 2018 | 21.58 | 21.62 | 21.53 | 21.54 | 660,615 | +0.19(+0.89%) |
Sep 24, 2018 | 21.34 | 21.37 | 21.30 | 21.35 | 610,552 | -0.04(-0.18%) |
Sep 21, 2018 | 21.35 | 21.45 | 21.35 | 21.39 | 791,562 | +0.04(+0.21%) |
Sep 20, 2018 | 21.31 | 21.38 | 21.26 | 21.35 | 752,535 | +0.09(+0.45%) |
Sep 19, 2018 | 21.22 | 21.30 | 21.22 | 21.25 | 1,549,011 | +0.06(+0.30%) |
Sep 18, 2018 | 21.03 | 21.26 | 21.03 | 21.19 | 6,474,590 | +0.61(+2.95%) |
Sep 17, 2018 | 20.74 | 20.74 | 20.58 | 20.58 | 949,555 | -0.03(-0.15%) |
Sep 14, 2018 | 20.61 | 20.67 | 20.56 | 20.61 | 2,166,322 | +0.23(+1.15%) |
Sep 13, 2018 | 20.39 | 20.44 | 20.36 | 20.38 | 738,367 | +0.29(+1.45%) |
Sep 12, 2018 | 20.04 | 20.13 | 19.99 | 20.09 | 491,633 | -0.03(-0.16%) |
Sep 11, 2018 | 19.99 | 20.13 | 19.99 | 20.12 | 482,807 | +0.13(+0.66%) |
Sep 10, 2018 | 20.01 | 20.05 | 19.95 | 19.99 | 367,150 | +0.07(+0.35%) |
Sep 07, 2018 | 19.93 | 20.01 | 19.84 | 19.92 | 1,015,419 | -0.09(-0.44%) |
Sep 06, 2018 | 20.01 | 20.03 | 19.86 | 20.01 | 1,842,819 | -0.08(-0.41%) |
Sep 05, 2018 | 20.13 | 20.14 | 20.03 | 20.09 | 1,661,868 | -0.20(-0.97%) |
Sep 04, 2018 | 20.25 | 20.29 | 20.20 | 20.29 | 418,171 | -0.18(-0.90%) |
Aug 31, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 20.49 | 20.53 | 20.36 | 20.41 | 1,814,720 | -0.28(-1.35%) |
Aug 29, 2018 | 20.61 | 20.70 | 20.57 | 20.68 | 367,032 | +0.16(+0.77%) |
Aug 28, 2018 | 20.55 | 20.55 | 20.47 | 20.53 | 153,155 | -0.02(-0.09%) |
Aug 27, 2018 | 20.46 | 20.55 | 20.43 | 20.55 | 324,561 | +0.30(+1.50%) |
Aug 24, 2018 | 20.24 | 20.28 | 20.23 | 20.24 | 322,822 | +0.03(+0.13%) |
Aug 23, 2018 | 20.11 | 20.24 | 20.11 | 20.22 | 1,402,337 | +0.08(+0.38%) |
Aug 22, 2018 | 20.11 | 20.20 | 20.11 | 20.14 | 601,369 | +0.11(+0.54%) |
Aug 21, 2018 | 20.02 | 20.07 | 20.01 | 20.03 | 435,283 | +0.04(+0.19%) |
Aug 20, 2018 | 19.99 | 20.05 | 19.99 | 19.99 | 363,015 | -0.01(-0.03%) |
Aug 17, 2018 | 19.91 | 20.06 | 19.89 | 20.00 | 770,061 | +0.01(+0.06%) |
Aug 16, 2018 | 19.93 | 20.05 | 19.88 | 19.99 | 666,150 | +0.15(+0.77%) |
Aug 15, 2018 | 19.92 | 19.92 | 19.72 | 19.84 | 873,842 | -0.32(-1.60%) |
Aug 14, 2018 | 20.11 | 20.19 | 20.04 | 20.16 | 814,746 | +0.18(+0.89%) |
Aug 13, 2018 | 20.04 | 20.08 | 19.94 | 19.98 | 822,918 | -0.16(-0.79%) |
Aug 10, 2018 | 20.18 | 20.21 | 20.06 | 20.14 | 729,906 | -0.34(-1.64%) |
Aug 09, 2018 | 20.49 | 20.53 | 20.47 | 20.48 | 567,158 | -0.07(-0.34%) |
Aug 08, 2018 | 20.55 | 20.57 | 20.51 | 20.55 | 293,451 | -0.08(-0.37%) |
Aug 07, 2018 | 20.58 | 20.63 | 20.58 | 20.62 | 351,352 | +0.18(+0.87%) |
Aug 06, 2018 | 20.42 | 20.48 | 20.39 | 20.44 | 704,341 | -0.13(-0.65%) |
Aug 03, 2018 | 20.48 | 20.58 | 20.46 | 20.58 | 444,868 | -0.08(-0.40%) |
Aug 02, 2018 | 20.53 | 20.68 | 20.49 | 20.66 | 505,227 | -0.10(-0.49%) |