Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.05 | 21.05 | 20.29 | 20.33 | 8,728,492 | +0.63(+3.20%) |
Oct 30, 2018 | 19.58 | 19.89 | 18.89 | 19.70 | 5,597,190 | +0.48(+2.50%) |
Oct 29, 2018 | 20.20 | 20.20 | 18.86 | 19.22 | 4,149,035 | -0.62(-3.13%) |
Oct 26, 2018 | 19.61 | 19.98 | 19.27 | 19.84 | 2,636,300 | -0.11(-0.55%) |
Oct 25, 2018 | 19.97 | 20.12 | 19.70 | 19.95 | 3,066,386 | +0.08(+0.40%) |
Oct 24, 2018 | 20.67 | 20.78 | 19.84 | 19.87 | 3,808,277 | -0.78(-3.78%) |
Oct 23, 2018 | 21.03 | 21.19 | 20.38 | 20.65 | 6,521,093 | -0.80(-3.73%) |
Oct 22, 2018 | 21.89 | 21.89 | 21.03 | 21.45 | 4,509,979 | -0.43(-1.97%) |
Oct 19, 2018 | 22.05 | 22.14 | 21.42 | 21.88 | 4,092,800 | -0.15(-0.68%) |
Oct 18, 2018 | 22.42 | 22.70 | 22.00 | 22.03 | 3,290,411 | -0.49(-2.18%) |
Oct 17, 2018 | 22.23 | 22.58 | 21.98 | 22.52 | 3,538,424 | +0.33(+1.49%) |
Oct 16, 2018 | 21.66 | 22.22 | 21.58 | 22.19 | 3,442,253 | +0.71(+3.31%) |
Oct 15, 2018 | 21.66 | 21.86 | 21.46 | 21.48 | 3,493,592 | -0.13(-0.60%) |
Oct 12, 2018 | 21.65 | 21.68 | 21.16 | 21.61 | 3,662,000 | +0.44(+2.08%) |
Oct 11, 2018 | 21.60 | 21.88 | 21.10 | 21.17 | 4,482,740 | -0.58(-2.67%) |
Oct 10, 2018 | 22.77 | 22.83 | 21.71 | 21.75 | 3,882,595 | -1.09(-4.77%) |
Oct 09, 2018 | 23.40 | 23.45 | 22.58 | 22.84 | 4,624,585 | -0.56(-2.39%) |
Oct 08, 2018 | 22.35 | 23.60 | 22.35 | 23.40 | 6,889,561 | +1.56(+7.14%) |
Oct 05, 2018 | 22.16 | 22.43 | 21.77 | 21.84 | 4,012,900 | -0.37(-1.67%) |
Oct 04, 2018 | 22.27 | 22.41 | 22.05 | 22.21 | 1,641,371 | -0.07(-0.31%) |
Oct 03, 2018 | 22.22 | 22.40 | 22.04 | 22.28 | 1,533,673 | +0.09(+0.41%) |
Oct 02, 2018 | 22.20 | 22.23 | 21.98 | 22.19 | 1,582,941 | +0.05(+0.23%) |
Oct 01, 2018 | 22.10 | 22.21 | 21.86 | 22.14 | 3,185,184 | +0.13(+0.59%) |
Sep 28, 2018 | 21.87 | 22.25 | 21.75 | 22.01 | 2,339,900 | +0.09(+0.41%) |
Sep 27, 2018 | 21.56 | 22.00 | 21.51 | 21.92 | 2,171,016 | +0.38(+1.76%) |
Sep 26, 2018 | 22.10 | 22.17 | 21.44 | 21.54 | 2,635,103 | -0.54(-2.45%) |
Sep 25, 2018 | 21.75 | 22.23 | 21.67 | 22.08 | 3,441,995 | +0.46(+2.13%) |
Sep 24, 2018 | 22.72 | 22.72 | 21.53 | 21.62 | 4,325,214 | -1.26(-5.51%) |
Sep 21, 2018 | 22.64 | 23.09 | 22.61 | 22.88 | 6,140,700 | +0.28(+1.24%) |
Sep 20, 2018 | 22.92 | 22.99 | 22.52 | 22.60 | 2,482,672 | -0.22(-0.96%) |
Sep 19, 2018 | 23.00 | 23.13 | 22.77 | 22.82 | 2,325,826 | -0.17(-0.74%) |
Sep 18, 2018 | 22.84 | 23.00 | 22.46 | 22.99 | 2,531,475 | +0.27(+1.19%) |
Sep 17, 2018 | 22.30 | 22.85 | 22.19 | 22.72 | 3,814,262 | +0.03(+0.13%) |
Sep 14, 2018 | 22.48 | 22.77 | 22.48 | 22.69 | 2,516,200 | +0.19(+0.84%) |
Sep 13, 2018 | 22.75 | 22.96 | 22.49 | 22.50 | 3,814,329 | -0.19(-0.84%) |
Sep 12, 2018 | 22.27 | 22.75 | 22.26 | 22.69 | 2,102,993 | +0.47(+2.12%) |
Sep 11, 2018 | 21.98 | 22.36 | 21.82 | 22.22 | 2,424,005 | +0.23(+1.05%) |
Sep 10, 2018 | 21.99 | 22.20 | 21.94 | 21.99 | 2,223,519 | +0.07(+0.32%) |
Sep 07, 2018 | 21.83 | 22.10 | 21.74 | 21.92 | 1,811,800 | +0.00(+0.00%) |
Sep 06, 2018 | 22.12 | 22.41 | 21.86 | 21.92 | 1,772,855 | -0.24(-1.08%) |
Sep 05, 2018 | 22.10 | 22.20 | 21.95 | 22.16 | 1,770,902 | +0.07(+0.32%) |
Sep 04, 2018 | 22.16 | 22.20 | 21.96 | 22.09 | 2,530,488 | -0.29(-1.30%) |
Aug 31, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.31(+1.40%) | |
Aug 30, 2018 | 22.07 | 22.46 | 21.90 | 22.07 | 3,492,012 | -0.10(-0.45%) |
Aug 29, 2018 | 21.95 | 22.25 | 21.82 | 22.17 | 2,735,189 | +0.27(+1.23%) |
Aug 28, 2018 | 22.20 | 22.21 | 21.59 | 21.90 | 2,150,042 | -0.16(-0.73%) |
Aug 27, 2018 | 22.04 | 22.34 | 21.99 | 22.06 | 4,022,184 | -0.17(-0.76%) |
Aug 24, 2018 | 21.30 | 22.36 | 21.25 | 22.23 | 7,383,200 | +1.00(+4.71%) |
Aug 23, 2018 | 21.43 | 21.43 | 21.04 | 21.23 | 2,117,283 | -0.20(-0.93%) |
Aug 22, 2018 | 21.58 | 21.64 | 21.41 | 21.43 | 2,232,303 | -0.13(-0.60%) |
Aug 21, 2018 | 21.16 | 21.60 | 21.16 | 21.56 | 2,260,764 | +0.36(+1.70%) |
Aug 20, 2018 | 20.99 | 21.26 | 20.95 | 21.20 | 1,962,170 | +0.32(+1.53%) |
Aug 17, 2018 | 20.67 | 20.97 | 20.63 | 20.88 | 1,562,700 | +0.18(+0.87%) |
Aug 16, 2018 | 20.55 | 20.82 | 20.51 | 20.70 | 1,663,350 | +0.36(+1.77%) |
Aug 15, 2018 | 20.56 | 20.56 | 20.09 | 20.34 | 3,149,776 | -0.35(-1.69%) |
Aug 14, 2018 | 20.50 | 20.77 | 20.44 | 20.69 | 1,818,621 | +0.28(+1.37%) |
Aug 13, 2018 | 20.79 | 20.86 | 20.34 | 20.41 | 2,331,069 | -0.40(-1.92%) |
Aug 10, 2018 | 20.61 | 20.89 | 20.48 | 20.81 | 2,100,400 | +0.04(+0.19%) |
Aug 09, 2018 | 20.78 | 21.20 | 20.76 | 20.77 | 2,069,837 | -0.14(-0.67%) |
Aug 08, 2018 | 21.00 | 21.01 | 20.79 | 20.91 | 2,299,941 | -0.04(-0.19%) |
Aug 07, 2018 | 21.17 | 21.25 | 20.92 | 20.95 | 2,450,869 | -0.23(-1.09%) |
Aug 06, 2018 | 21.16 | 21.34 | 21.08 | 21.18 | 1,779,047 | -0.05(-0.24%) |
Aug 03, 2018 | 21.02 | 21.28 | 20.95 | 21.23 | 1,915,200 | +0.16(+0.76%) |
Aug 02, 2018 | 21.21 | 21.32 | 20.96 | 21.07 | 3,698,205 | -0.34(-1.59%) |