Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.31 | 18.67 | 17.89 | 17.93 | 6,663,951 | -0.26(-1.41%) |
Oct 30, 2018 | 17.72 | 18.22 | 17.65 | 18.18 | 5,134,818 | +0.30(+1.69%) |
Oct 29, 2018 | 18.54 | 18.65 | 17.65 | 17.88 | 4,578,002 | -0.62(-3.33%) |
Oct 26, 2018 | 18.15 | 18.62 | 17.99 | 18.50 | 4,576,889 | +0.15(+0.82%) |
Oct 25, 2018 | 18.27 | 18.65 | 18.16 | 18.35 | 5,771,030 | +0.25(+1.38%) |
Oct 24, 2018 | 18.64 | 18.80 | 18.10 | 18.10 | 6,945,082 | -0.35(-1.92%) |
Oct 23, 2018 | 18.37 | 18.54 | 18.06 | 18.45 | 7,108,757 | -0.31(-1.68%) |
Oct 22, 2018 | 18.62 | 18.89 | 18.45 | 18.77 | 7,746,984 | +0.17(+0.92%) |
Oct 19, 2018 | 18.61 | 18.83 | 18.57 | 18.60 | 4,532,390 | +0.02(+0.11%) |
Oct 18, 2018 | 18.58 | 18.60 | 18.35 | 18.58 | 4,138,239 | -0.22(-1.15%) |
Oct 17, 2018 | 19.19 | 19.19 | 18.65 | 18.79 | 6,554,135 | -0.47(-2.42%) |
Oct 16, 2018 | 18.93 | 19.32 | 18.90 | 19.26 | 6,859,165 | +0.38(+2.02%) |
Oct 15, 2018 | 19.17 | 19.20 | 18.87 | 18.88 | 5,995,208 | -0.18(-0.93%) |
Oct 12, 2018 | 19.26 | 19.28 | 18.87 | 19.06 | 5,838,418 | +0.09(+0.48%) |
Oct 11, 2018 | 19.54 | 19.67 | 18.94 | 18.96 | 7,271,335 | -0.70(-3.57%) |
Oct 10, 2018 | 20.32 | 20.39 | 19.62 | 19.67 | 8,151,278 | -0.77(-3.79%) |
Oct 09, 2018 | 20.69 | 20.72 | 20.34 | 20.44 | 10,414,948 | -0.33(-1.61%) |
Oct 08, 2018 | 20.71 | 21.03 | 20.62 | 20.77 | 3,776,177 | -0.17(-0.81%) |
Oct 05, 2018 | 21.40 | 21.53 | 20.84 | 20.95 | 6,304,595 | -0.44(-2.06%) |
Oct 04, 2018 | 21.40 | 21.72 | 21.12 | 21.39 | 4,658,436 | -0.19(-0.88%) |
Oct 03, 2018 | 21.50 | 21.79 | 21.19 | 21.58 | 9,113,600 | +0.11(+0.49%) |
Oct 02, 2018 | 22.10 | 22.10 | 21.41 | 21.47 | 7,026,964 | -0.58(-2.65%) |
Oct 01, 2018 | 21.56 | 22.22 | 21.56 | 22.05 | 11,117,771 | +0.62(+2.91%) |
Sep 28, 2018 | 21.77 | 21.77 | 21.39 | 21.43 | 4,601,425 | -0.24(-1.12%) |
Sep 27, 2018 | 21.73 | 21.87 | 21.56 | 21.67 | 7,200,620 | +0.07(+0.30%) |
Sep 26, 2018 | 21.32 | 22.05 | 21.32 | 21.61 | 6,709,661 | +0.12(+0.58%) |
Sep 25, 2018 | 21.82 | 21.89 | 21.46 | 21.48 | 5,706,759 | -0.14(-0.64%) |
Sep 24, 2018 | 21.56 | 21.81 | 21.42 | 21.62 | 5,214,923 | +0.35(+1.67%) |
Sep 21, 2018 | 21.35 | 21.54 | 21.12 | 21.27 | 6,193,956 | +0.02(+0.09%) |
Sep 20, 2018 | 21.63 | 21.73 | 21.15 | 21.25 | 3,064,891 | -0.31(-1.46%) |
Sep 19, 2018 | 21.45 | 21.67 | 21.27 | 21.56 | 3,885,584 | +0.10(+0.46%) |
Sep 18, 2018 | 20.97 | 21.47 | 20.91 | 21.46 | 4,742,581 | +0.73(+3.51%) |
Sep 17, 2018 | 20.92 | 21.05 | 20.63 | 20.74 | 3,910,774 | -0.11(-0.54%) |
Sep 14, 2018 | 21.04 | 21.21 | 20.83 | 20.85 | 3,031,295 | -0.18(-0.87%) |
Sep 13, 2018 | 20.78 | 21.12 | 20.53 | 21.03 | 5,728,393 | +0.29(+1.41%) |
Sep 12, 2018 | 21.04 | 21.08 | 20.73 | 20.74 | 3,854,874 | +0.01(+0.06%) |
Sep 11, 2018 | 20.92 | 21.02 | 20.52 | 20.73 | 3,781,063 | -0.32(-1.54%) |
Sep 10, 2018 | 21.17 | 21.30 | 20.99 | 21.05 | 3,223,494 | -0.01(-0.03%) |
Sep 07, 2018 | 21.13 | 21.20 | 20.60 | 21.06 | 4,946,977 | -0.23(-1.10%) |
Sep 06, 2018 | 21.55 | 21.57 | 21.14 | 21.29 | 3,485,997 | -0.32(-1.50%) |
Sep 05, 2018 | 21.56 | 21.64 | 21.25 | 21.62 | 2,870,326 | -0.05(-0.24%) |
Sep 04, 2018 | 22.24 | 22.25 | 21.63 | 21.67 | 2,893,166 | -0.52(-2.34%) |
Aug 31, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.52(-2.29%) | |
Aug 30, 2018 | 23.12 | 23.15 | 22.39 | 22.71 | 3,665,635 | -0.41(-1.77%) |
Aug 29, 2018 | 23.04 | 23.23 | 22.96 | 23.12 | 1,764,005 | +0.18(+0.79%) |
Aug 28, 2018 | 23.25 | 23.34 | 22.81 | 22.93 | 1,785,944 | -0.21(-0.90%) |
Aug 27, 2018 | 22.76 | 23.14 | 22.76 | 23.14 | 2,149,998 | +0.48(+2.12%) |
Aug 24, 2018 | 22.86 | 22.91 | 22.65 | 22.66 | 2,204,662 | -0.05(-0.20%) |
Aug 23, 2018 | 22.75 | 22.83 | 22.62 | 22.71 | 1,612,664 | -0.19(-0.82%) |
Aug 22, 2018 | 22.72 | 23.08 | 22.62 | 22.89 | 2,677,317 | +0.43(+1.91%) |
Aug 21, 2018 | 22.50 | 22.67 | 22.36 | 22.47 | 2,503,340 | +0.20(+0.90%) |
Aug 20, 2018 | 22.12 | 22.34 | 22.06 | 22.26 | 2,409,832 | +0.09(+0.41%) |
Aug 17, 2018 | 22.04 | 22.21 | 21.88 | 22.17 | 2,964,859 | +0.34(+1.55%) |
Aug 16, 2018 | 21.88 | 22.10 | 21.82 | 21.84 | 2,829,684 | +0.06(+0.27%) |
Aug 15, 2018 | 22.35 | 22.38 | 21.67 | 21.78 | 7,481,466 | -0.88(-3.90%) |
Aug 14, 2018 | 22.62 | 22.78 | 22.51 | 22.66 | 2,626,630 | +0.28(+1.25%) |
Aug 13, 2018 | 22.52 | 22.74 | 22.32 | 22.38 | 2,959,885 | -0.25(-1.12%) |
Aug 10, 2018 | 22.47 | 22.69 | 22.12 | 22.63 | 3,877,988 | +0.06(+0.26%) |
Aug 09, 2018 | 22.53 | 22.89 | 22.51 | 22.58 | 3,212,898 | +0.14(+0.61%) |
Aug 08, 2018 | 22.44 | 22.49 | 22.14 | 22.44 | 4,828,097 | -0.20(-0.89%) |
Aug 07, 2018 | 23.65 | 23.65 | 22.63 | 22.64 | 4,906,652 | -0.75(-3.22%) |
Aug 06, 2018 | 23.30 | 23.45 | 23.19 | 23.39 | 2,246,262 | +0.26(+1.12%) |
Aug 03, 2018 | 23.12 | 23.38 | 23.06 | 23.13 | 2,880,615 | -0.04(-0.17%) |
Aug 02, 2018 | 23.65 | 23.67 | 22.95 | 23.17 | 4,727,197 | -0.42(-1.76%) |