Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.60 | 19.68 | 19.51 | 19.55 | 3,829,407 | +0.28(+1.43%) |
Oct 30, 2018 | 19.06 | 19.32 | 19.05 | 19.27 | 3,221,487 | -0.02(-0.12%) |
Oct 29, 2018 | 19.40 | 19.54 | 19.01 | 19.30 | 3,081,726 | +0.10(+0.54%) |
Oct 26, 2018 | 19.01 | 19.29 | 18.94 | 19.19 | 3,344,812 | +0.09(+0.45%) |
Oct 25, 2018 | 18.86 | 19.20 | 18.83 | 19.11 | 3,947,483 | +0.19(+1.03%) |
Oct 24, 2018 | 19.42 | 19.49 | 18.88 | 18.91 | 3,165,902 | -0.45(-2.34%) |
Oct 23, 2018 | 19.15 | 19.45 | 19.08 | 19.36 | 3,822,175 | -0.16(-0.81%) |
Oct 22, 2018 | 19.56 | 19.58 | 19.46 | 19.52 | 1,900,130 | -0.02(-0.12%) |
Oct 19, 2018 | 19.74 | 19.77 | 19.53 | 19.54 | 2,548,754 | -0.09(-0.44%) |
Oct 18, 2018 | 19.74 | 19.77 | 19.54 | 19.63 | 3,944,857 | -0.06(-0.32%) |
Oct 17, 2018 | 19.62 | 19.73 | 19.54 | 19.69 | 3,839,983 | +0.05(+0.25%) |
Oct 16, 2018 | 19.42 | 19.67 | 19.36 | 19.64 | 4,428,299 | +0.49(+2.58%) |
Oct 15, 2018 | 19.05 | 19.30 | 19.04 | 19.15 | 4,312,332 | -0.10(-0.54%) |
Oct 12, 2018 | 19.11 | 19.29 | 19.05 | 19.25 | 4,165,829 | +0.45(+2.38%) |
Oct 11, 2018 | 18.98 | 19.03 | 18.67 | 18.81 | 6,754,725 | -0.09(-0.46%) |
Oct 10, 2018 | 19.27 | 19.28 | 18.89 | 18.89 | 7,193,197 | -0.35(-1.81%) |
Oct 09, 2018 | 19.11 | 19.41 | 19.06 | 19.24 | 6,799,230 | -0.29(-1.48%) |
Oct 08, 2018 | 19.27 | 19.56 | 19.24 | 19.53 | 4,067,447 | -0.37(-1.87%) |
Oct 05, 2018 | 20.04 | 20.15 | 19.83 | 19.90 | 7,066,891 | +0.32(+1.62%) |
Oct 04, 2018 | 19.60 | 19.78 | 19.42 | 19.59 | 12,884,000 | -1.55(-7.35%) |
Oct 03, 2018 | 21.26 | 21.34 | 21.12 | 21.14 | 2,780,104 | -0.25(-1.19%) |
Oct 02, 2018 | 21.21 | 21.46 | 21.16 | 21.39 | 3,827,101 | +0.31(+1.48%) |
Oct 01, 2018 | 21.18 | 21.27 | 21.03 | 21.08 | 3,353,941 | -0.26(-1.23%) |
Sep 28, 2018 | 21.36 | 21.45 | 21.32 | 21.34 | 2,219,199 | -0.22(-1.03%) |
Sep 27, 2018 | 21.45 | 21.64 | 21.44 | 21.56 | 3,484,292 | +0.04(+0.17%) |
Sep 26, 2018 | 21.45 | 21.73 | 21.45 | 21.53 | 4,042,805 | -0.29(-1.33%) |
Sep 25, 2018 | 21.79 | 22.00 | 21.78 | 21.82 | 3,565,873 | +0.10(+0.46%) |
Sep 24, 2018 | 21.54 | 21.75 | 21.50 | 21.72 | 2,733,679 | +0.14(+0.65%) |
Sep 21, 2018 | 21.46 | 21.66 | 21.45 | 21.58 | 2,395,683 | +0.07(+0.34%) |
Sep 20, 2018 | 21.33 | 21.54 | 21.31 | 21.50 | 3,392,995 | +0.23(+1.06%) |
Sep 19, 2018 | 21.32 | 21.34 | 21.22 | 21.28 | 2,191,032 | -0.19(-0.91%) |
Sep 18, 2018 | 21.44 | 21.52 | 21.36 | 21.47 | 2,935,388 | -0.07(-0.34%) |
Sep 17, 2018 | 21.65 | 21.69 | 21.53 | 21.55 | 3,087,586 | -0.17(-0.79%) |
Sep 14, 2018 | 21.87 | 21.89 | 21.68 | 21.72 | 2,302,029 | -0.48(-2.14%) |
Sep 13, 2018 | 22.17 | 22.23 | 22.10 | 22.19 | 2,213,612 | +0.02(+0.10%) |
Sep 12, 2018 | 22.12 | 22.26 | 22.11 | 22.17 | 4,038,864 | +0.21(+0.95%) |
Sep 11, 2018 | 21.74 | 21.96 | 21.73 | 21.96 | 2,256,053 | +0.04(+0.17%) |
Sep 10, 2018 | 21.98 | 22.04 | 21.90 | 21.93 | 2,241,724 | +0.21(+0.98%) |
Sep 07, 2018 | 21.58 | 21.80 | 21.56 | 21.71 | 1,604,705 | +0.01(+0.04%) |
Sep 06, 2018 | 21.58 | 21.74 | 21.56 | 21.70 | 1,680,861 | -0.05(-0.23%) |
Sep 05, 2018 | 21.77 | 21.87 | 21.66 | 21.75 | 4,166,580 | -0.34(-1.54%) |
Sep 04, 2018 | 21.93 | 22.12 | 21.91 | 22.09 | 2,701,986 | -0.17(-0.75%) |
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.19(-0.85%) | |
Aug 30, 2018 | 22.48 | 22.54 | 22.39 | 22.45 | 1,247,054 | -0.16(-0.70%) |
Aug 29, 2018 | 22.47 | 22.63 | 22.41 | 22.61 | 1,556,785 | +0.13(+0.56%) |
Aug 28, 2018 | 22.52 | 22.56 | 22.43 | 22.48 | 1,504,491 | -0.06(-0.26%) |
Aug 27, 2018 | 22.35 | 22.55 | 22.34 | 22.54 | 1,962,419 | +0.26(+1.18%) |
Aug 24, 2018 | 22.21 | 22.34 | 22.17 | 22.28 | 3,038,007 | +0.10(+0.45%) |
Aug 23, 2018 | 22.28 | 22.32 | 22.10 | 22.18 | 3,253,515 | +0.00(+0.02%) |
Aug 22, 2018 | 22.30 | 22.31 | 22.12 | 22.17 | 2,033,053 | -0.09(-0.41%) |
Aug 21, 2018 | 22.37 | 22.38 | 22.11 | 22.27 | 5,742,024 | +0.44(+2.01%) |
Aug 20, 2018 | 21.68 | 21.86 | 21.58 | 21.83 | 2,537,237 | +0.34(+1.58%) |
Aug 17, 2018 | 21.44 | 21.58 | 21.44 | 21.49 | 2,739,375 | +0.07(+0.32%) |
Aug 16, 2018 | 21.35 | 21.55 | 21.29 | 21.42 | 2,446,487 | +0.07(+0.31%) |
Aug 15, 2018 | 21.48 | 21.48 | 21.24 | 21.35 | 3,377,404 | -0.33(-1.51%) |
Aug 14, 2018 | 21.62 | 21.81 | 21.57 | 21.68 | 4,401,682 | +0.47(+2.22%) |
Aug 13, 2018 | 21.23 | 21.35 | 21.07 | 21.21 | 3,812,007 | +0.19(+0.92%) |
Aug 10, 2018 | 21.08 | 21.15 | 20.90 | 21.01 | 2,933,873 | -0.02(-0.09%) |
Aug 09, 2018 | 21.28 | 21.32 | 21.01 | 21.03 | 3,013,318 | -0.09(-0.42%) |
Aug 08, 2018 | 21.23 | 21.43 | 21.12 | 21.12 | 5,666,849 | -1.40(-6.21%) |
Aug 07, 2018 | 22.45 | 22.62 | 22.37 | 22.52 | 3,578,937 | +0.26(+1.19%) |
Aug 06, 2018 | 22.25 | 22.40 | 22.21 | 22.26 | 3,032,515 | -0.16(-0.72%) |
Aug 03, 2018 | 22.33 | 22.43 | 22.25 | 22.42 | 1,967,439 | +0.13(+0.56%) |
Aug 02, 2018 | 22.28 | 22.36 | 22.16 | 22.29 | 2,013,071 | +0.04(+0.18%) |