Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.38 | 24.40 | 23.89 | 23.99 | 2,947,364 | -0.50(-2.06%) |
Oct 30, 2018 | 24.12 | 24.65 | 24.07 | 24.50 | 3,671,545 | +0.38(+1.58%) |
Oct 29, 2018 | 24.14 | 24.50 | 24.08 | 24.12 | 2,491,728 | +0.07(+0.31%) |
Oct 26, 2018 | 24.43 | 24.54 | 23.86 | 24.04 | 3,102,765 | -0.45(-1.86%) |
Oct 25, 2018 | 24.23 | 24.60 | 24.06 | 24.50 | 1,715,310 | +0.24(+0.99%) |
Oct 24, 2018 | 23.75 | 24.47 | 23.68 | 24.26 | 2,258,953 | +0.57(+2.41%) |
Oct 23, 2018 | 23.28 | 23.84 | 23.21 | 23.69 | 2,117,411 | +0.36(+1.56%) |
Oct 22, 2018 | 23.72 | 23.85 | 23.33 | 23.33 | 1,102,848 | -0.37(-1.57%) |
Oct 19, 2018 | 23.60 | 23.80 | 23.59 | 23.70 | 1,489,438 | +0.14(+0.60%) |
Oct 18, 2018 | 23.44 | 23.69 | 23.36 | 23.56 | 2,120,094 | +0.11(+0.46%) |
Oct 17, 2018 | 23.38 | 23.46 | 23.07 | 23.45 | 3,358,317 | +0.07(+0.28%) |
Oct 16, 2018 | 22.99 | 23.48 | 22.85 | 23.38 | 1,486,053 | +0.50(+2.20%) |
Oct 15, 2018 | 22.65 | 23.09 | 22.65 | 22.88 | 1,213,403 | +0.21(+0.91%) |
Oct 12, 2018 | 22.81 | 22.97 | 22.62 | 22.67 | 1,295,742 | +0.02(+0.11%) |
Oct 11, 2018 | 23.23 | 23.25 | 22.65 | 22.65 | 1,738,585 | -0.58(-2.49%) |
Oct 10, 2018 | 23.43 | 23.57 | 23.22 | 23.23 | 1,463,434 | -0.31(-1.30%) |
Oct 09, 2018 | 23.23 | 23.62 | 23.13 | 23.53 | 2,219,688 | +0.31(+1.32%) |
Oct 08, 2018 | 22.83 | 23.34 | 22.78 | 23.23 | 1,479,174 | +0.41(+1.81%) |
Oct 05, 2018 | 22.66 | 22.95 | 22.62 | 22.81 | 1,709,993 | +0.16(+0.69%) |
Oct 04, 2018 | 22.54 | 22.71 | 22.26 | 22.66 | 1,769,591 | +0.00(+0.00%) |
Oct 03, 2018 | 22.87 | 23.09 | 22.55 | 22.66 | 1,994,878 | -0.24(-1.05%) |
Oct 02, 2018 | 23.05 | 23.05 | 22.86 | 22.90 | 987,198 | -0.10(-0.43%) |
Oct 01, 2018 | 23.02 | 23.15 | 22.85 | 22.99 | 1,665,870 | +0.02(+0.11%) |
Sep 28, 2018 | 22.65 | 22.97 | 22.64 | 22.97 | 1,844,769 | +0.35(+1.53%) |
Sep 27, 2018 | 22.65 | 22.76 | 22.51 | 22.62 | 1,032,871 | +0.12(+0.55%) |
Sep 26, 2018 | 22.74 | 22.76 | 22.48 | 22.50 | 1,498,227 | -0.25(-1.08%) |
Sep 25, 2018 | 22.86 | 22.86 | 22.53 | 22.74 | 2,133,267 | -0.06(-0.25%) |
Sep 24, 2018 | 22.87 | 22.92 | 22.64 | 22.80 | 1,988,624 | -0.07(-0.29%) |
Sep 21, 2018 | 22.87 | 22.95 | 22.73 | 22.87 | 3,321,118 | -0.10(-0.43%) |
Sep 20, 2018 | 22.68 | 22.99 | 22.52 | 22.96 | 1,943,425 | +0.31(+1.37%) |
Sep 19, 2018 | 23.12 | 23.12 | 22.52 | 22.65 | 2,242,202 | -0.41(-1.77%) |
Sep 18, 2018 | 23.33 | 23.41 | 23.05 | 23.06 | 2,063,748 | -0.27(-1.16%) |
Sep 17, 2018 | 23.45 | 23.52 | 23.24 | 23.33 | 1,978,018 | -0.09(-0.38%) |
Sep 14, 2018 | 23.57 | 23.60 | 23.24 | 23.42 | 1,243,858 | -0.19(-0.80%) |
Sep 13, 2018 | 23.68 | 23.72 | 23.56 | 23.61 | 1,100,393 | +0.03(+0.14%) |
Sep 12, 2018 | 23.77 | 23.77 | 23.53 | 23.58 | 1,431,889 | -0.07(-0.31%) |
Sep 11, 2018 | 23.62 | 23.76 | 23.54 | 23.65 | 1,489,039 | +0.06(+0.24%) |
Sep 10, 2018 | 23.64 | 23.75 | 23.54 | 23.59 | 1,063,508 | +0.04(+0.17%) |
Sep 07, 2018 | 23.72 | 23.74 | 23.54 | 23.55 | 1,355,043 | -0.31(-1.30%) |
Sep 06, 2018 | 23.81 | 24.11 | 23.77 | 23.86 | 2,741,732 | +0.11(+0.48%) |
Sep 05, 2018 | 23.57 | 23.84 | 23.48 | 23.75 | 1,615,318 | +0.11(+0.45%) |
Sep 04, 2018 | 23.56 | 23.68 | 23.31 | 23.64 | 3,315,610 | +0.11(+0.49%) |
Aug 31, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.11(+0.45%) | |
Aug 30, 2018 | 23.66 | 23.76 | 23.36 | 23.42 | 1,490,347 | -0.24(-1.00%) |
Aug 29, 2018 | 23.68 | 23.86 | 23.58 | 23.66 | 1,755,544 | +0.07(+0.28%) |
Aug 28, 2018 | 23.32 | 23.61 | 23.27 | 23.59 | 2,500,240 | +0.29(+1.23%) |
Aug 27, 2018 | 23.43 | 23.50 | 23.22 | 23.31 | 1,792,065 | -0.11(-0.45%) |
Aug 24, 2018 | 23.27 | 23.50 | 23.23 | 23.41 | 1,261,368 | +0.11(+0.49%) |
Aug 23, 2018 | 23.36 | 23.46 | 23.24 | 23.30 | 2,156,687 | -0.03(-0.14%) |
Aug 22, 2018 | 23.41 | 23.47 | 23.26 | 23.33 | 1,455,141 | -0.07(-0.31%) |
Aug 21, 2018 | 23.53 | 23.56 | 23.23 | 23.41 | 1,782,539 | -0.14(-0.59%) |
Aug 20, 2018 | 23.77 | 23.78 | 23.54 | 23.54 | 1,831,659 | -0.14(-0.59%) |
Aug 17, 2018 | 23.53 | 23.68 | 23.50 | 23.68 | 1,518,638 | +0.18(+0.76%) |
Aug 16, 2018 | 23.39 | 23.54 | 23.34 | 23.50 | 1,440,807 | +0.07(+0.31%) |
Aug 15, 2018 | 23.31 | 23.52 | 23.23 | 23.43 | 1,821,363 | +0.15(+0.63%) |
Aug 14, 2018 | 23.20 | 23.31 | 23.19 | 23.28 | 1,847,315 | +0.13(+0.56%) |
Aug 13, 2018 | 23.14 | 23.21 | 22.97 | 23.15 | 1,623,083 | +0.06(+0.25%) |
Aug 10, 2018 | 23.27 | 23.42 | 23.09 | 23.09 | 1,488,882 | -0.18(-0.77%) |
Aug 09, 2018 | 23.17 | 23.37 | 23.11 | 23.27 | 1,659,598 | +0.11(+0.46%) |
Aug 08, 2018 | 23.31 | 23.32 | 23.05 | 23.17 | 1,482,547 | -0.13(-0.56%) |
Aug 07, 2018 | 23.31 | 23.32 | 23.08 | 23.30 | 2,077,667 | -0.02(-0.11%) |
Aug 06, 2018 | 23.13 | 23.35 | 23.01 | 23.32 | 2,947,053 | +0.23(+0.99%) |
Aug 03, 2018 | 22.75 | 23.14 | 22.74 | 23.09 | 1,927,012 | +0.42(+1.87%) |
Aug 02, 2018 | 22.37 | 22.78 | 22.22 | 22.67 | 1,983,325 | +0.29(+1.28%) |