Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.48 | 21.50 | 21.15 | 21.23 | 5,365,993 | -0.44(-2.01%) |
Oct 30, 2018 | 21.54 | 21.75 | 21.41 | 21.67 | 5,314,297 | +0.22(+1.03%) |
Oct 29, 2018 | 21.16 | 21.53 | 21.16 | 21.45 | 3,361,501 | +0.31(+1.45%) |
Oct 26, 2018 | 21.64 | 21.74 | 20.97 | 21.14 | 3,990,239 | -0.40(-1.85%) |
Oct 25, 2018 | 21.55 | 21.80 | 21.40 | 21.54 | 7,169,587 | -0.22(-1.03%) |
Oct 24, 2018 | 21.11 | 21.85 | 20.90 | 21.76 | 5,046,289 | +0.74(+3.52%) |
Oct 23, 2018 | 21.05 | 21.11 | 20.84 | 21.02 | 3,783,274 | +0.10(+0.48%) |
Oct 22, 2018 | 21.14 | 21.20 | 20.83 | 20.92 | 2,407,389 | -0.18(-0.87%) |
Oct 19, 2018 | 20.86 | 21.20 | 20.71 | 21.11 | 3,053,816 | +0.13(+0.63%) |
Oct 18, 2018 | 20.84 | 21.06 | 20.76 | 20.97 | 3,258,803 | +0.17(+0.84%) |
Oct 17, 2018 | 20.91 | 20.98 | 20.70 | 20.80 | 1,734,484 | -0.11(-0.52%) |
Oct 16, 2018 | 20.47 | 20.98 | 20.34 | 20.91 | 4,224,528 | +0.34(+1.66%) |
Oct 15, 2018 | 20.18 | 20.74 | 20.18 | 20.57 | 5,900,074 | +0.37(+1.81%) |
Oct 12, 2018 | 20.47 | 20.52 | 20.10 | 20.20 | 3,535,566 | -0.28(-1.38%) |
Oct 11, 2018 | 20.91 | 21.00 | 20.33 | 20.48 | 5,377,978 | -0.36(-1.71%) |
Oct 10, 2018 | 20.70 | 21.12 | 20.67 | 20.84 | 5,171,255 | +0.07(+0.36%) |
Oct 09, 2018 | 20.88 | 21.02 | 20.71 | 20.76 | 3,060,703 | -0.05(-0.24%) |
Oct 08, 2018 | 20.81 | 20.99 | 20.67 | 20.81 | 3,621,978 | +0.07(+0.32%) |
Oct 05, 2018 | 20.74 | 20.86 | 20.69 | 20.75 | 4,460,677 | -0.07(-0.32%) |
Oct 04, 2018 | 20.56 | 20.83 | 20.38 | 20.81 | 2,586,362 | +0.20(+0.97%) |
Oct 03, 2018 | 20.86 | 20.93 | 20.46 | 20.62 | 2,137,615 | -0.21(-1.00%) |
Oct 02, 2018 | 20.71 | 20.92 | 20.62 | 20.82 | 2,558,982 | +0.22(+1.09%) |
Oct 01, 2018 | 20.66 | 20.69 | 20.53 | 20.60 | 1,929,242 | -0.11(-0.52%) |
Sep 28, 2018 | 20.59 | 20.72 | 20.52 | 20.71 | 6,252,049 | +0.12(+0.56%) |
Sep 27, 2018 | 20.43 | 20.73 | 20.42 | 20.59 | 2,957,748 | +0.18(+0.90%) |
Sep 26, 2018 | 20.67 | 20.76 | 20.41 | 20.41 | 2,882,052 | -0.27(-1.33%) |
Sep 25, 2018 | 20.87 | 21.01 | 20.62 | 20.68 | 3,426,214 | -0.33(-1.58%) |
Sep 24, 2018 | 21.12 | 21.45 | 21.01 | 21.01 | 4,034,357 | -0.22(-1.02%) |
Sep 21, 2018 | 20.76 | 21.29 | 20.54 | 21.23 | 13,962,587 | +0.27(+1.27%) |
Sep 20, 2018 | 21.26 | 21.26 | 20.88 | 20.96 | 6,216,296 | -0.26(-1.21%) |
Sep 19, 2018 | 21.51 | 21.51 | 20.99 | 21.22 | 7,786,990 | -0.32(-1.47%) |
Sep 18, 2018 | 21.22 | 21.57 | 21.15 | 21.54 | 7,881,761 | +0.16(+0.74%) |
Sep 17, 2018 | 20.61 | 21.60 | 20.60 | 21.38 | 18,177,830 | +0.78(+3.79%) |
Sep 14, 2018 | 21.21 | 21.53 | 20.51 | 20.60 | 39,896,376 | -2.73(-11.72%) |
Sep 13, 2018 | 23.21 | 23.36 | 22.99 | 23.33 | 2,362,984 | +0.16(+0.68%) |
Sep 12, 2018 | 23.02 | 23.27 | 22.98 | 23.17 | 4,710,106 | +0.13(+0.58%) |
Sep 11, 2018 | 22.97 | 23.09 | 22.87 | 23.04 | 2,253,338 | +0.09(+0.40%) |
Sep 10, 2018 | 22.63 | 23.06 | 22.63 | 22.95 | 2,916,717 | +0.22(+0.99%) |
Sep 07, 2018 | 22.85 | 22.98 | 22.68 | 22.73 | 2,303,088 | -0.27(-1.19%) |
Sep 06, 2018 | 22.88 | 23.06 | 22.74 | 23.00 | 1,366,192 | +0.12(+0.51%) |
Sep 05, 2018 | 22.53 | 22.90 | 22.48 | 22.88 | 2,395,818 | +0.35(+1.55%) |
Sep 04, 2018 | 22.54 | 22.73 | 22.52 | 22.53 | 2,267,487 | +0.04(+0.18%) |
Aug 31, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.07(-0.29%) | |
Aug 30, 2018 | 22.67 | 22.70 | 22.48 | 22.56 | 2,008,752 | -0.08(-0.37%) |
Aug 29, 2018 | 22.44 | 22.67 | 22.43 | 22.64 | 2,875,098 | +0.25(+1.11%) |
Aug 28, 2018 | 22.34 | 22.42 | 22.28 | 22.39 | 2,099,054 | +0.00(+0.00%) |
Aug 27, 2018 | 22.52 | 22.55 | 22.23 | 22.39 | 2,247,519 | -0.09(-0.41%) |
Aug 24, 2018 | 22.43 | 22.51 | 22.32 | 22.48 | 2,246,645 | +0.02(+0.07%) |
Aug 23, 2018 | 22.44 | 22.60 | 22.40 | 22.47 | 1,700,066 | +0.03(+0.15%) |
Aug 22, 2018 | 22.60 | 22.60 | 22.35 | 22.43 | 1,619,988 | -0.14(-0.63%) |
Aug 21, 2018 | 22.77 | 22.81 | 22.50 | 22.58 | 2,302,765 | -0.22(-0.95%) |
Aug 20, 2018 | 22.97 | 23.00 | 22.74 | 22.79 | 2,391,814 | -0.14(-0.62%) |
Aug 17, 2018 | 22.83 | 23.07 | 22.78 | 22.93 | 2,855,363 | +0.07(+0.29%) |
Aug 16, 2018 | 22.60 | 22.92 | 22.53 | 22.87 | 2,482,591 | +0.27(+1.21%) |
Aug 15, 2018 | 22.43 | 22.80 | 22.39 | 22.59 | 4,288,525 | +0.19(+0.85%) |
Aug 14, 2018 | 22.27 | 22.52 | 22.27 | 22.40 | 3,224,688 | +0.11(+0.48%) |
Aug 13, 2018 | 22.11 | 22.32 | 22.04 | 22.29 | 3,639,868 | +0.18(+0.83%) |
Aug 10, 2018 | 22.08 | 22.30 | 22.00 | 22.11 | 3,585,511 | +0.08(+0.38%) |
Aug 09, 2018 | 21.99 | 22.11 | 21.89 | 22.03 | 2,038,372 | +0.03(+0.15%) |
Aug 08, 2018 | 22.02 | 22.15 | 21.94 | 21.99 | 2,198,629 | -0.06(-0.26%) |
Aug 07, 2018 | 22.20 | 22.20 | 21.88 | 22.05 | 2,140,725 | -0.21(-0.93%) |
Aug 06, 2018 | 22.09 | 22.36 | 22.04 | 22.26 | 4,246,512 | +0.17(+0.75%) |
Aug 03, 2018 | 21.85 | 22.16 | 21.72 | 22.09 | 3,184,994 | +0.25(+1.14%) |
Aug 02, 2018 | 21.58 | 21.95 | 21.50 | 21.85 | 4,527,855 | +0.32(+1.51%) |