Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.84 | 23.24 | 22.70 | 22.75 | 6,428,772 | -0.25(-1.07%) |
Sep 27, 2018 | 22.99 | 23.32 | 22.75 | 22.99 | 5,736,399 | +0.14(+0.61%) |
Sep 26, 2018 | 23.87 | 23.96 | 22.84 | 22.85 | 6,727,869 | -1.28(-5.31%) |
Sep 25, 2018 | 24.14 | 24.28 | 23.72 | 24.13 | 5,055,017 | +0.08(+0.32%) |
Sep 24, 2018 | 25.11 | 25.26 | 23.99 | 24.06 | 5,251,517 | -0.75(-3.03%) |
Sep 21, 2018 | 24.91 | 25.03 | 24.70 | 24.81 | 10,124,829 | -0.13(-0.52%) |
Sep 20, 2018 | 24.61 | 24.99 | 24.52 | 24.94 | 3,855,526 | +0.47(+1.91%) |
Sep 19, 2018 | 23.86 | 24.74 | 23.86 | 24.47 | 4,486,178 | +0.54(+2.26%) |
Sep 18, 2018 | 24.19 | 24.50 | 23.67 | 23.93 | 6,395,572 | -0.26(-1.08%) |
Sep 17, 2018 | 24.52 | 24.62 | 24.12 | 24.19 | 3,981,863 | -0.26(-1.07%) |
Sep 14, 2018 | 24.52 | 24.70 | 24.40 | 24.45 | 2,784,245 | -0.12(-0.50%) |
Sep 13, 2018 | 24.22 | 24.63 | 23.94 | 24.58 | 4,777,149 | +0.32(+1.31%) |
Sep 12, 2018 | 24.34 | 24.52 | 24.16 | 24.26 | 3,969,482 | +0.16(+0.66%) |
Sep 11, 2018 | 23.52 | 24.12 | 23.42 | 24.10 | 6,605,440 | +0.46(+1.94%) |
Sep 10, 2018 | 24.02 | 24.09 | 23.59 | 23.64 | 4,962,370 | -0.30(-1.27%) |
Sep 07, 2018 | 23.90 | 24.07 | 23.56 | 23.94 | 4,487,111 | -0.18(-0.75%) |
Sep 06, 2018 | 25.02 | 25.02 | 23.99 | 24.12 | 7,872,632 | -0.96(-3.81%) |
Sep 05, 2018 | 25.22 | 25.27 | 24.80 | 25.08 | 4,879,784 | -0.27(-1.08%) |
Sep 04, 2018 | 26.19 | 26.34 | 25.26 | 25.35 | 4,683,955 | -0.88(-3.37%) |
Aug 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.08 | 26.49 | 26.03 | 26.38 | 4,423,928 | +0.31(+1.20%) |
Aug 29, 2018 | 25.86 | 26.26 | 25.58 | 26.07 | 3,869,729 | +0.34(+1.32%) |
Aug 28, 2018 | 25.74 | 25.87 | 25.41 | 25.73 | 5,506,869 | +0.02(+0.06%) |
Aug 27, 2018 | 26.32 | 26.52 | 25.70 | 25.71 | 6,356,346 | -0.59(-2.25%) |
Aug 24, 2018 | 26.56 | 26.74 | 26.27 | 26.30 | 2,407,192 | -0.16(-0.62%) |
Aug 23, 2018 | 26.43 | 26.67 | 26.27 | 26.47 | 4,165,649 | -0.10(-0.39%) |
Aug 22, 2018 | 26.46 | 26.74 | 26.41 | 26.57 | 3,844,609 | +0.23(+0.88%) |
Aug 21, 2018 | 25.95 | 26.56 | 25.93 | 26.34 | 7,456,278 | +0.63(+2.44%) |
Aug 20, 2018 | 25.39 | 25.90 | 25.36 | 25.71 | 9,317,305 | +0.24(+0.95%) |
Aug 17, 2018 | 25.57 | 26.01 | 25.45 | 25.47 | 6,624,590 | -0.16(-0.64%) |
Aug 16, 2018 | 25.44 | 25.84 | 25.31 | 25.64 | 5,048,660 | +0.31(+1.24%) |
Aug 15, 2018 | 25.67 | 25.68 | 25.04 | 25.32 | 5,766,594 | -0.58(-2.22%) |
Aug 14, 2018 | 25.83 | 26.09 | 25.70 | 25.90 | 6,835,915 | +0.52(+2.05%) |
Aug 13, 2018 | 25.58 | 25.80 | 25.20 | 25.38 | 6,846,323 | -0.24(-0.92%) |
Aug 10, 2018 | 25.52 | 25.83 | 25.25 | 25.61 | 10,229,253 | -0.07(-0.28%) |
Aug 09, 2018 | 25.95 | 26.23 | 25.65 | 25.69 | 7,582,833 | -0.30(-1.15%) |
Aug 08, 2018 | 26.09 | 26.31 | 25.89 | 25.99 | 6,777,672 | -0.25(-0.96%) |
Aug 07, 2018 | 26.21 | 26.52 | 26.00 | 26.24 | 4,312,644 | +0.28(+1.09%) |
Aug 06, 2018 | 25.90 | 26.11 | 25.78 | 25.95 | 4,238,000 | +0.07(+0.28%) |
Aug 03, 2018 | 25.36 | 26.38 | 25.36 | 25.88 | 7,861,923 | +0.45(+1.76%) |
Aug 02, 2018 | 25.05 | 25.47 | 24.97 | 25.44 | 4,657,996 | +0.15(+0.59%) |
Aug 01, 2018 | 25.18 | 25.61 | 25.04 | 25.29 | 5,105,448 | -0.25(-0.97%) |
Jul 31, 2018 | 25.55 | 26.04 | 25.18 | 25.53 | 6,057,277 | -0.01(-0.02%) |
Jul 30, 2018 | 25.45 | 25.88 | 25.23 | 25.54 | 8,428,507 | -0.08(-0.32%) |
Jul 27, 2018 | 27.78 | 28.06 | 25.57 | 25.62 | 12,752,910 | -2.31(-8.26%) |
Jul 26, 2018 | 28.95 | 29.09 | 27.68 | 27.93 | 10,403,295 | -0.56(-1.97%) |
Jul 25, 2018 | 28.42 | 28.72 | 27.98 | 28.49 | 5,057,614 | +0.22(+0.78%) |
Jul 24, 2018 | 28.41 | 28.59 | 28.11 | 28.27 | 3,764,539 | +0.05(+0.16%) |
Jul 23, 2018 | 28.65 | 28.78 | 28.17 | 28.22 | 3,725,060 | -0.40(-1.38%) |
Jul 20, 2018 | 28.67 | 28.67 | 28.33 | 28.62 | 6,323,535 | -0.01(-0.02%) |
Jul 19, 2018 | 27.80 | 28.77 | 27.80 | 28.62 | 5,006,657 | +0.42(+1.49%) |
Jul 18, 2018 | 28.17 | 28.32 | 27.88 | 28.20 | 3,281,620 | -0.04(-0.13%) |
Jul 17, 2018 | 28.10 | 28.40 | 27.80 | 28.24 | 2,676,472 | +0.04(+0.13%) |
Jul 16, 2018 | 28.23 | 28.50 | 27.95 | 28.20 | 5,145,561 | -0.33(-1.17%) |
Jul 13, 2018 | 28.30 | 29.00 | 27.97 | 28.53 | 4,609,481 | +0.15(+0.53%) |
Jul 12, 2018 | 28.73 | 28.73 | 28.11 | 28.39 | 4,049,801 | -0.30(-1.04%) |
Jul 11, 2018 | 28.77 | 29.47 | 28.59 | 28.68 | 4,703,133 | -0.30(-1.05%) |
Jul 10, 2018 | 29.38 | 29.43 | 28.82 | 28.99 | 3,886,358 | -0.25(-0.86%) |
Jul 09, 2018 | 28.97 | 29.27 | 28.67 | 29.24 | 4,068,538 | +0.50(+1.73%) |
Jul 06, 2018 | 28.24 | 28.86 | 28.20 | 28.74 | 2,500,286 | +0.49(+1.73%) |
Jul 05, 2018 | 28.14 | 28.43 | 27.98 | 28.25 | 3,828,499 | +0.24(+0.86%) |
Jul 03, 2018 | 28.01 | 28.01 | 28.01 | 0 | +0.03(+0.09%) |