Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.79 | 21.33 | 20.45 | 20.97 | 8,907,268 | +0.31(+1.52%) |
Oct 30, 2018 | 20.94 | 21.06 | 20.27 | 20.65 | 11,064,375 | -0.16(-0.76%) |
Oct 29, 2018 | 21.07 | 21.84 | 20.72 | 20.81 | 7,799,594 | -0.05(-0.23%) |
Oct 26, 2018 | 21.86 | 22.05 | 20.47 | 20.86 | 11,542,215 | -1.94(-8.50%) |
Oct 25, 2018 | 22.50 | 23.01 | 22.38 | 22.79 | 8,253,182 | +0.37(+1.65%) |
Oct 24, 2018 | 22.25 | 22.64 | 22.18 | 22.42 | 7,544,648 | +0.10(+0.46%) |
Oct 23, 2018 | 21.67 | 22.39 | 21.62 | 22.32 | 8,454,084 | +0.58(+2.68%) |
Oct 22, 2018 | 22.48 | 22.48 | 21.72 | 21.74 | 5,852,267 | -0.73(-3.26%) |
Oct 19, 2018 | 21.99 | 22.70 | 21.96 | 22.47 | 6,364,545 | +0.54(+2.44%) |
Oct 18, 2018 | 22.14 | 22.26 | 21.79 | 21.94 | 4,245,900 | -0.35(-1.59%) |
Oct 17, 2018 | 22.68 | 22.68 | 22.11 | 22.29 | 4,080,519 | -0.32(-1.43%) |
Oct 16, 2018 | 22.15 | 22.70 | 21.98 | 22.61 | 7,976,773 | +0.55(+2.50%) |
Oct 15, 2018 | 22.03 | 22.30 | 21.95 | 22.06 | 6,439,656 | -0.05(-0.21%) |
Oct 12, 2018 | 22.57 | 22.67 | 21.98 | 22.11 | 6,969,857 | -0.33(-1.47%) |
Oct 11, 2018 | 22.88 | 22.99 | 22.27 | 22.44 | 10,638,808 | -0.47(-2.06%) |
Oct 10, 2018 | 23.83 | 23.95 | 22.91 | 22.91 | 8,257,052 | -1.13(-4.68%) |
Oct 09, 2018 | 24.33 | 24.35 | 23.82 | 24.04 | 4,128,029 | -0.25(-1.04%) |
Oct 08, 2018 | 23.87 | 24.38 | 23.83 | 24.29 | 4,722,243 | +0.46(+1.92%) |
Oct 05, 2018 | 24.21 | 24.24 | 23.76 | 23.83 | 4,195,402 | -0.36(-1.50%) |
Oct 04, 2018 | 24.20 | 24.30 | 23.77 | 24.20 | 5,990,844 | -0.13(-0.55%) |
Oct 03, 2018 | 25.13 | 25.14 | 24.13 | 24.33 | 7,995,962 | -0.85(-3.38%) |
Oct 02, 2018 | 25.05 | 25.31 | 24.85 | 25.18 | 4,821,545 | +0.09(+0.35%) |
Oct 01, 2018 | 25.47 | 25.49 | 25.06 | 25.09 | 3,710,245 | -0.32(-1.24%) |
Sep 28, 2018 | 25.90 | 25.90 | 25.28 | 25.41 | 4,822,941 | -0.43(-1.68%) |
Sep 27, 2018 | 25.74 | 26.00 | 25.74 | 25.84 | 4,349,654 | +0.08(+0.31%) |
Sep 26, 2018 | 25.82 | 26.00 | 25.73 | 25.76 | 5,030,356 | +0.02(+0.06%) |
Sep 25, 2018 | 25.91 | 26.12 | 25.71 | 25.75 | 5,948,688 | -0.16(-0.61%) |
Sep 24, 2018 | 25.97 | 26.07 | 25.81 | 25.90 | 5,848,485 | -0.09(-0.33%) |
Sep 21, 2018 | 26.39 | 26.49 | 25.94 | 25.99 | 12,530,325 | -0.54(-2.02%) |
Sep 20, 2018 | 26.49 | 26.64 | 26.22 | 26.53 | 4,870,966 | +0.04(+0.15%) |
Sep 19, 2018 | 26.75 | 26.83 | 26.42 | 26.49 | 5,479,943 | -0.25(-0.94%) |
Sep 18, 2018 | 26.78 | 26.84 | 26.70 | 26.74 | 4,594,865 | -0.01(-0.03%) |
Sep 17, 2018 | 26.86 | 26.97 | 26.70 | 26.75 | 4,073,433 | -0.07(-0.26%) |
Sep 14, 2018 | 27.05 | 27.05 | 26.76 | 26.82 | 3,214,786 | -0.25(-0.93%) |
Sep 13, 2018 | 27.06 | 27.23 | 27.00 | 27.07 | 3,321,804 | +0.18(+0.67%) |
Sep 12, 2018 | 26.69 | 26.90 | 26.58 | 26.89 | 3,426,485 | +0.30(+1.14%) |
Sep 11, 2018 | 26.57 | 26.74 | 26.48 | 26.58 | 4,120,935 | -0.01(-0.03%) |
Sep 10, 2018 | 26.67 | 26.86 | 26.57 | 26.59 | 2,822,107 | +0.04(+0.15%) |
Sep 07, 2018 | 26.86 | 26.94 | 26.51 | 26.55 | 3,106,978 | -0.37(-1.39%) |
Sep 06, 2018 | 26.88 | 27.07 | 26.79 | 26.93 | 2,695,006 | +0.12(+0.47%) |
Sep 05, 2018 | 26.55 | 26.86 | 26.48 | 26.80 | 5,314,209 | +0.17(+0.64%) |
Sep 04, 2018 | 27.13 | 27.13 | 26.51 | 26.63 | 3,509,174 | -0.43(-1.58%) |
Aug 31, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.10(+0.38%) | |
Aug 30, 2018 | 27.35 | 27.43 | 26.87 | 26.96 | 3,405,111 | -0.46(-1.68%) |
Aug 29, 2018 | 27.57 | 27.60 | 27.41 | 27.42 | 2,843,237 | -0.11(-0.40%) |
Aug 28, 2018 | 27.50 | 27.54 | 27.25 | 27.53 | 3,518,232 | +0.02(+0.06%) |
Aug 27, 2018 | 27.25 | 27.51 | 27.18 | 27.51 | 3,632,507 | +0.32(+1.18%) |
Aug 24, 2018 | 26.95 | 27.21 | 26.89 | 27.19 | 2,846,973 | +0.23(+0.87%) |
Aug 23, 2018 | 27.50 | 27.50 | 26.94 | 26.96 | 3,660,763 | -0.56(-2.04%) |
Aug 22, 2018 | 27.47 | 27.64 | 27.40 | 27.52 | 2,284,306 | +0.04(+0.14%) |
Aug 21, 2018 | 27.68 | 27.82 | 27.47 | 27.48 | 2,507,729 | -0.19(-0.68%) |
Aug 20, 2018 | 27.86 | 27.90 | 27.57 | 27.67 | 3,919,678 | -0.12(-0.45%) |
Aug 17, 2018 | 27.59 | 27.84 | 27.45 | 27.79 | 6,172,268 | +0.21(+0.76%) |
Aug 16, 2018 | 26.96 | 27.80 | 26.83 | 27.58 | 7,387,822 | +0.69(+2.55%) |
Aug 15, 2018 | 26.69 | 26.95 | 26.51 | 26.90 | 3,883,425 | +0.16(+0.58%) |
Aug 14, 2018 | 26.50 | 26.81 | 26.50 | 26.74 | 3,245,787 | +0.30(+1.12%) |
Aug 13, 2018 | 26.51 | 26.67 | 26.44 | 26.44 | 3,552,271 | -0.10(-0.38%) |
Aug 10, 2018 | 26.77 | 26.83 | 26.53 | 26.55 | 3,194,587 | -0.30(-1.13%) |
Aug 09, 2018 | 26.72 | 26.94 | 26.71 | 26.85 | 2,706,937 | +0.09(+0.32%) |
Aug 08, 2018 | 26.73 | 26.82 | 26.52 | 26.76 | 2,573,617 | +0.05(+0.20%) |
Aug 07, 2018 | 26.71 | 26.75 | 26.50 | 26.71 | 3,342,173 | +0.12(+0.44%) |
Aug 06, 2018 | 26.45 | 26.64 | 26.45 | 26.59 | 3,251,980 | +0.11(+0.41%) |
Aug 03, 2018 | 26.65 | 26.68 | 26.46 | 26.48 | 4,762,699 | -0.09(-0.32%) |
Aug 02, 2018 | 26.56 | 26.72 | 26.49 | 26.57 | 5,378,851 | +0.01(+0.03%) |