Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.75 | 21.08 | 20.65 | 20.84 | 2,515,096 | +0.00(+0.00%) |
Sep 27, 2018 | 20.94 | 21.18 | 20.70 | 20.84 | 2,201,648 | -0.14(-0.68%) |
Sep 26, 2018 | 21.41 | 21.55 | 20.94 | 20.99 | 2,933,546 | -0.52(-2.42%) |
Sep 25, 2018 | 21.65 | 21.65 | 21.36 | 21.51 | 1,552,579 | -0.05(-0.22%) |
Sep 24, 2018 | 21.84 | 21.89 | 21.44 | 21.55 | 2,472,929 | -0.33(-1.52%) |
Sep 21, 2018 | 21.93 | 22.03 | 21.74 | 21.89 | 3,534,793 | +0.05(+0.22%) |
Sep 20, 2018 | 21.32 | 22.17 | 21.32 | 21.84 | 2,516,789 | +0.62(+2.90%) |
Sep 19, 2018 | 20.89 | 21.36 | 20.89 | 21.22 | 2,058,232 | +0.33(+1.59%) |
Sep 18, 2018 | 20.99 | 21.04 | 20.75 | 20.89 | 1,243,652 | -0.09(-0.45%) |
Sep 17, 2018 | 21.13 | 21.20 | 20.84 | 20.99 | 1,186,484 | -0.05(-0.22%) |
Sep 14, 2018 | 20.99 | 21.22 | 20.80 | 21.03 | 1,849,196 | +0.09(+0.45%) |
Sep 13, 2018 | 21.32 | 21.46 | 20.89 | 20.94 | 1,770,227 | -0.33(-1.56%) |
Sep 12, 2018 | 21.74 | 21.84 | 21.18 | 21.27 | 1,057,996 | -0.47(-2.18%) |
Sep 11, 2018 | 21.70 | 21.92 | 21.70 | 21.74 | 1,064,672 | -0.05(-0.22%) |
Sep 10, 2018 | 21.84 | 22.08 | 21.70 | 21.79 | 1,109,680 | +0.09(+0.44%) |
Sep 07, 2018 | 21.74 | 21.81 | 21.51 | 21.70 | 963,123 | +0.05(+0.22%) |
Sep 06, 2018 | 21.89 | 22.03 | 21.60 | 21.65 | 1,097,551 | -0.19(-0.87%) |
Sep 05, 2018 | 21.74 | 21.93 | 21.72 | 21.84 | 1,088,322 | +0.05(+0.22%) |
Sep 04, 2018 | 21.60 | 22.05 | 21.55 | 21.79 | 1,320,910 | +0.14(+0.66%) |
Aug 31, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.24(+1.11%) | |
Aug 30, 2018 | 21.51 | 21.70 | 21.39 | 21.41 | 830,728 | -0.14(-0.66%) |
Aug 29, 2018 | 21.60 | 21.70 | 21.32 | 21.55 | 1,044,841 | +0.00(+0.00%) |
Aug 28, 2018 | 21.70 | 21.74 | 21.41 | 21.55 | 1,143,912 | -0.09(-0.44%) |
Aug 27, 2018 | 21.79 | 22.12 | 21.65 | 21.65 | 1,180,252 | -0.05(-0.22%) |
Aug 24, 2018 | 21.65 | 21.86 | 21.51 | 21.70 | 1,878,643 | +0.00(+0.00%) |
Aug 23, 2018 | 21.60 | 21.70 | 21.29 | 21.70 | 1,343,093 | +0.09(+0.44%) |
Aug 22, 2018 | 21.74 | 21.79 | 21.51 | 21.60 | 1,140,498 | -0.19(-0.87%) |
Aug 21, 2018 | 21.46 | 21.98 | 21.46 | 21.79 | 1,406,559 | +0.33(+1.55%) |
Aug 20, 2018 | 21.51 | 21.70 | 21.18 | 21.46 | 1,385,561 | -0.05(-0.22%) |
Aug 17, 2018 | 21.32 | 21.60 | 21.18 | 21.51 | 1,572,027 | +0.14(+0.67%) |
Aug 16, 2018 | 20.94 | 21.46 | 20.94 | 21.36 | 1,192,113 | +0.47(+2.27%) |
Aug 15, 2018 | 20.99 | 21.13 | 20.70 | 20.89 | 1,084,564 | -0.14(-0.68%) |
Aug 14, 2018 | 20.75 | 21.15 | 20.65 | 21.03 | 1,746,371 | +0.38(+1.83%) |
Aug 13, 2018 | 20.89 | 21.01 | 20.65 | 20.65 | 1,738,287 | -0.28(-1.36%) |
Aug 10, 2018 | 20.84 | 21.01 | 20.63 | 20.94 | 1,283,777 | -0.05(-0.23%) |
Aug 09, 2018 | 21.18 | 21.39 | 20.96 | 20.99 | 885,911 | -0.24(-1.12%) |
Aug 08, 2018 | 20.99 | 21.27 | 20.89 | 21.22 | 920,335 | +0.24(+1.13%) |
Aug 07, 2018 | 20.99 | 21.41 | 20.94 | 20.99 | 2,048,912 | +0.05(+0.23%) |
Aug 06, 2018 | 20.75 | 21.08 | 20.65 | 20.94 | 1,606,048 | +0.14(+0.68%) |
Aug 03, 2018 | 21.22 | 21.29 | 20.61 | 20.80 | 1,562,211 | -0.45(-2.14%) |
Aug 02, 2018 | 20.87 | 21.30 | 20.83 | 21.25 | 1,070,623 | +0.24(+1.12%) |
Aug 01, 2018 | 21.11 | 21.23 | 20.73 | 21.01 | 2,301,305 | +0.05(+0.23%) |
Jul 31, 2018 | 21.25 | 21.30 | 20.78 | 20.97 | 2,832,693 | -0.38(-1.77%) |
Jul 30, 2018 | 21.44 | 21.63 | 21.35 | 21.35 | 1,062,087 | -0.14(-0.66%) |
Jul 27, 2018 | 21.58 | 21.63 | 21.30 | 21.49 | 1,365,391 | +0.00(+0.00%) |
Jul 26, 2018 | 21.53 | 21.86 | 21.44 | 21.49 | 1,761,027 | +0.05(+0.22%) |
Jul 25, 2018 | 21.91 | 21.96 | 21.39 | 21.44 | 2,544,767 | -0.28(-1.30%) |
Jul 24, 2018 | 22.01 | 22.01 | 21.49 | 21.72 | 2,159,288 | -0.33(-1.50%) |
Jul 23, 2018 | 21.77 | 22.20 | 21.77 | 22.05 | 1,078,315 | +0.24(+1.08%) |
Jul 20, 2018 | 21.91 | 22.01 | 21.70 | 21.82 | 1,577,892 | -0.05(-0.22%) |
Jul 19, 2018 | 21.91 | 21.94 | 21.56 | 21.86 | 1,606,070 | -0.05(-0.22%) |
Jul 18, 2018 | 21.72 | 22.03 | 21.63 | 21.91 | 1,256,868 | +0.14(+0.65%) |
Jul 17, 2018 | 21.72 | 21.89 | 21.63 | 21.77 | 971,323 | +0.05(+0.22%) |
Jul 16, 2018 | 21.77 | 21.84 | 21.58 | 21.72 | 1,383,985 | +0.09(+0.44%) |
Jul 13, 2018 | 21.86 | 21.98 | 21.63 | 21.63 | 1,482,803 | -0.28(-1.29%) |
Jul 12, 2018 | 22.57 | 22.57 | 21.68 | 21.91 | 1,731,552 | -0.52(-2.32%) |
Jul 11, 2018 | 22.38 | 22.57 | 22.24 | 22.43 | 1,809,834 | -0.05(-0.21%) |
Jul 10, 2018 | 23.28 | 23.28 | 22.43 | 22.48 | 1,789,105 | -0.61(-2.66%) |
Jul 09, 2018 | 22.90 | 23.23 | 22.76 | 23.09 | 1,826,251 | +0.33(+1.45%) |
Jul 06, 2018 | 22.43 | 22.95 | 22.27 | 22.76 | 1,496,106 | +0.28(+1.26%) |
Jul 05, 2018 | 22.62 | 22.62 | 22.20 | 22.48 | 1,266,018 | +0.05(+0.21%) |
Jul 03, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.09(-0.42%) |