Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.08 | 21.11 | 20.13 | 20.16 | 3,987,263 | -0.69(-3.31%) |
Oct 30, 2018 | 20.36 | 21.01 | 20.28 | 20.85 | 3,502,106 | +0.52(+2.54%) |
Oct 29, 2018 | 20.31 | 20.88 | 20.09 | 20.33 | 5,477,058 | +0.17(+0.82%) |
Oct 26, 2018 | 19.45 | 20.20 | 19.45 | 20.17 | 6,936,355 | +0.44(+2.22%) |
Oct 25, 2018 | 19.40 | 19.84 | 19.24 | 19.73 | 4,936,604 | +0.39(+2.03%) |
Oct 24, 2018 | 19.30 | 19.81 | 19.16 | 19.34 | 6,228,242 | +0.04(+0.23%) |
Oct 23, 2018 | 18.89 | 19.42 | 18.45 | 19.29 | 4,729,666 | +0.08(+0.41%) |
Oct 22, 2018 | 18.52 | 19.36 | 18.50 | 19.21 | 4,916,948 | +0.86(+4.67%) |
Oct 19, 2018 | 18.57 | 18.84 | 18.26 | 18.36 | 6,472,276 | +0.05(+0.29%) |
Oct 18, 2018 | 18.65 | 18.75 | 18.12 | 18.31 | 3,698,347 | -0.46(-2.47%) |
Oct 17, 2018 | 18.87 | 19.02 | 18.33 | 18.77 | 4,986,554 | -0.14(-0.74%) |
Oct 16, 2018 | 18.99 | 19.08 | 18.60 | 18.91 | 5,061,475 | +0.02(+0.09%) |
Oct 15, 2018 | 19.11 | 19.34 | 18.63 | 18.89 | 5,738,165 | +0.30(+1.60%) |
Oct 12, 2018 | 18.52 | 18.80 | 18.21 | 18.59 | 5,593,078 | +0.44(+2.41%) |
Oct 11, 2018 | 18.43 | 18.99 | 18.13 | 18.16 | 5,834,394 | -0.27(-1.48%) |
Oct 10, 2018 | 18.66 | 19.00 | 18.41 | 18.43 | 6,490,915 | -0.39(-2.08%) |
Oct 09, 2018 | 18.88 | 19.29 | 18.74 | 18.82 | 4,875,999 | -0.04(-0.23%) |
Oct 08, 2018 | 19.37 | 19.37 | 18.42 | 18.86 | 6,250,118 | -0.54(-2.78%) |
Oct 05, 2018 | 19.39 | 19.58 | 19.05 | 19.40 | 4,363,525 | +0.04(+0.22%) |
Oct 04, 2018 | 19.67 | 19.73 | 19.06 | 19.36 | 5,765,596 | -0.35(-1.76%) |
Oct 03, 2018 | 19.99 | 20.09 | 19.66 | 19.71 | 7,072,527 | -0.18(-0.92%) |
Oct 02, 2018 | 21.09 | 21.30 | 19.85 | 19.89 | 6,399,317 | -1.24(-5.88%) |
Oct 01, 2018 | 21.65 | 21.84 | 21.06 | 21.13 | 4,130,952 | -0.43(-2.01%) |
Sep 28, 2018 | 21.42 | 22.06 | 21.34 | 21.57 | 4,632,367 | +0.13(+0.61%) |
Sep 27, 2018 | 21.24 | 21.60 | 21.05 | 21.44 | 3,861,025 | +0.24(+1.15%) |
Sep 26, 2018 | 20.91 | 21.51 | 20.66 | 21.19 | 5,689,999 | +0.50(+2.39%) |
Sep 25, 2018 | 20.43 | 20.98 | 20.40 | 20.70 | 4,075,127 | +0.28(+1.36%) |
Sep 24, 2018 | 20.64 | 20.98 | 20.33 | 20.42 | 4,117,030 | -0.26(-1.26%) |
Sep 21, 2018 | 20.73 | 21.03 | 20.51 | 20.68 | 5,176,958 | +0.01(+0.04%) |
Sep 20, 2018 | 20.71 | 20.78 | 20.38 | 20.67 | 3,965,651 | +0.03(+0.17%) |
Sep 19, 2018 | 20.25 | 20.93 | 20.21 | 20.64 | 4,209,342 | +0.27(+1.32%) |
Sep 18, 2018 | 20.33 | 20.67 | 20.30 | 20.37 | 4,045,704 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.49 | 20.31 | 20.37 | 5,624,991 | -1.06(-4.95%) |
Sep 14, 2018 | 21.51 | 21.62 | 21.21 | 21.43 | 3,225,755 | -0.10(-0.44%) |
Sep 13, 2018 | 21.64 | 21.77 | 21.44 | 21.52 | 2,841,701 | -0.06(-0.28%) |
Sep 12, 2018 | 21.69 | 21.84 | 21.28 | 21.58 | 2,699,293 | -0.10(-0.44%) |
Sep 11, 2018 | 21.68 | 21.87 | 21.52 | 21.68 | 2,925,190 | -0.20(-0.91%) |
Sep 10, 2018 | 21.44 | 22.05 | 21.40 | 21.88 | 4,965,147 | +0.56(+2.65%) |
Sep 07, 2018 | 21.64 | 21.99 | 21.23 | 21.31 | 4,842,950 | -0.33(-1.52%) |
Sep 06, 2018 | 22.71 | 22.91 | 21.55 | 21.64 | 6,095,211 | -1.00(-4.41%) |
Sep 05, 2018 | 22.83 | 23.04 | 22.30 | 22.64 | 4,120,008 | -0.40(-1.73%) |
Sep 04, 2018 | 22.62 | 23.08 | 22.42 | 23.04 | 4,959,377 | +0.50(+2.20%) |
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +1.22(+5.70%) | |
Aug 30, 2018 | 22.07 | 22.63 | 21.28 | 21.33 | 7,787,802 | -0.82(-3.69%) |
Aug 29, 2018 | 21.50 | 22.36 | 20.55 | 22.15 | 18,686,668 | -1.55(-6.52%) |
Aug 28, 2018 | 23.62 | 23.92 | 23.29 | 23.69 | 6,325,846 | +0.14(+0.59%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.49 | 23.55 | 5,659,321 | -1.12(-4.54%) |
Aug 24, 2018 | 24.75 | 24.91 | 24.37 | 24.68 | 4,435,485 | -0.28(-1.11%) |
Aug 23, 2018 | 24.94 | 25.19 | 24.68 | 24.95 | 3,483,844 | -0.02(-0.07%) |
Aug 22, 2018 | 25.28 | 25.95 | 24.84 | 24.97 | 5,073,450 | -0.21(-0.83%) |
Aug 21, 2018 | 25.10 | 25.64 | 24.74 | 25.18 | 3,652,394 | +0.21(+0.83%) |
Aug 20, 2018 | 24.28 | 25.15 | 24.23 | 24.97 | 3,869,817 | +0.74(+3.05%) |
Aug 17, 2018 | 23.49 | 24.37 | 23.49 | 24.23 | 3,919,332 | +0.76(+3.26%) |
Aug 16, 2018 | 23.42 | 23.62 | 23.18 | 23.47 | 5,428,491 | +0.20(+0.86%) |
Aug 15, 2018 | 24.02 | 24.05 | 23.16 | 23.27 | 6,108,365 | -1.07(-4.39%) |
Aug 14, 2018 | 23.93 | 24.47 | 23.74 | 24.34 | 5,592,414 | +0.60(+2.52%) |
Aug 13, 2018 | 23.92 | 23.98 | 23.55 | 23.74 | 3,806,147 | -0.08(-0.33%) |
Aug 10, 2018 | 23.12 | 23.98 | 22.93 | 23.82 | 4,306,763 | +0.68(+2.93%) |
Aug 09, 2018 | 23.27 | 23.48 | 23.09 | 23.14 | 4,513,730 | +0.17(+0.76%) |
Aug 08, 2018 | 22.76 | 23.03 | 22.59 | 22.96 | 2,599,824 | +0.19(+0.84%) |
Aug 07, 2018 | 22.70 | 22.82 | 22.40 | 22.77 | 2,191,626 | +0.17(+0.77%) |
Aug 06, 2018 | 22.20 | 22.63 | 22.09 | 22.60 | 2,099,653 | +0.41(+1.84%) |
Aug 03, 2018 | 22.04 | 22.43 | 21.87 | 22.19 | 3,221,494 | +0.23(+1.07%) |
Aug 02, 2018 | 21.25 | 22.03 | 21.13 | 21.96 | 3,503,594 | +0.58(+2.72%) |