Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.79 | 25.06 | 24.72 | 24.94 | 2,529,260 | +0.00(+0.02%) |
Sep 27, 2018 | 24.72 | 25.12 | 24.71 | 24.94 | 3,534,590 | +0.42(+1.70%) |
Sep 26, 2018 | 24.53 | 24.99 | 24.44 | 24.52 | 3,624,523 | +0.02(+0.07%) |
Sep 25, 2018 | 24.40 | 24.54 | 24.25 | 24.50 | 2,470,711 | +0.08(+0.31%) |
Sep 24, 2018 | 23.96 | 24.45 | 23.76 | 24.43 | 4,099,883 | +0.12(+0.49%) |
Sep 21, 2018 | 24.72 | 24.78 | 24.25 | 24.31 | 3,900,857 | -0.25(-1.02%) |
Sep 20, 2018 | 24.37 | 24.64 | 24.26 | 24.56 | 4,734,354 | +0.50(+2.08%) |
Sep 19, 2018 | 24.09 | 24.20 | 23.74 | 24.06 | 2,668,579 | -0.03(-0.12%) |
Sep 18, 2018 | 23.74 | 24.32 | 23.72 | 24.09 | 3,463,282 | +0.38(+1.60%) |
Sep 17, 2018 | 24.32 | 24.35 | 23.66 | 23.71 | 4,865,411 | -0.69(-2.82%) |
Sep 14, 2018 | 24.59 | 24.66 | 24.21 | 24.40 | 5,152,570 | -0.13(-0.53%) |
Sep 13, 2018 | 24.33 | 24.64 | 24.32 | 24.53 | 4,390,583 | +0.47(+1.96%) |
Sep 12, 2018 | 24.09 | 24.15 | 23.64 | 24.06 | 5,631,854 | -0.13(-0.53%) |
Sep 11, 2018 | 23.62 | 24.27 | 23.51 | 24.18 | 4,302,010 | +0.36(+1.52%) |
Sep 10, 2018 | 23.93 | 23.96 | 23.57 | 23.82 | 4,002,055 | +0.11(+0.46%) |
Sep 07, 2018 | 23.52 | 24.08 | 23.49 | 23.71 | 6,591,576 | -0.15(-0.62%) |
Sep 06, 2018 | 24.31 | 24.37 | 23.53 | 23.86 | 7,175,365 | -0.44(-1.80%) |
Sep 05, 2018 | 24.86 | 24.86 | 24.13 | 24.30 | 5,803,889 | -0.65(-2.59%) |
Sep 04, 2018 | 25.01 | 25.08 | 24.67 | 24.95 | 3,102,727 | -0.20(-0.81%) |
Aug 31, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.06(+0.24%) | |
Aug 30, 2018 | 25.09 | 25.40 | 24.93 | 25.09 | 4,440,090 | -0.11(-0.42%) |
Aug 29, 2018 | 24.70 | 25.22 | 24.69 | 25.20 | 3,343,616 | +0.57(+2.31%) |
Aug 28, 2018 | 24.69 | 24.73 | 24.52 | 24.63 | 3,045,889 | +0.08(+0.31%) |
Aug 27, 2018 | 24.32 | 24.55 | 24.24 | 24.55 | 4,509,845 | +0.49(+2.02%) |
Aug 24, 2018 | 23.78 | 24.11 | 23.78 | 24.07 | 3,309,512 | +0.43(+1.83%) |
Aug 23, 2018 | 23.63 | 23.96 | 23.56 | 23.63 | 4,854,391 | -0.07(-0.29%) |
Aug 22, 2018 | 23.42 | 23.76 | 23.37 | 23.70 | 2,980,918 | +0.17(+0.74%) |
Aug 21, 2018 | 23.51 | 23.81 | 23.47 | 23.53 | 5,060,538 | +0.16(+0.69%) |
Aug 20, 2018 | 23.52 | 23.52 | 23.18 | 23.37 | 4,928,521 | -0.03(-0.15%) |
Aug 17, 2018 | 23.26 | 23.52 | 22.99 | 23.40 | 4,620,562 | +0.01(+0.05%) |
Aug 16, 2018 | 23.60 | 23.69 | 23.30 | 23.39 | 4,085,328 | +0.13(+0.55%) |
Aug 15, 2018 | 23.47 | 23.60 | 22.96 | 23.26 | 6,889,545 | -0.57(-2.40%) |
Aug 14, 2018 | 23.72 | 23.89 | 23.47 | 23.83 | 3,419,470 | +0.28(+1.21%) |
Aug 13, 2018 | 23.66 | 23.97 | 23.52 | 23.55 | 5,046,104 | -0.04(-0.18%) |
Aug 10, 2018 | 23.63 | 23.78 | 23.42 | 23.59 | 6,104,776 | -0.36(-1.49%) |
Aug 09, 2018 | 23.97 | 24.14 | 23.90 | 23.95 | 3,342,716 | -0.02(-0.08%) |
Aug 08, 2018 | 23.87 | 24.08 | 23.74 | 23.97 | 3,438,465 | +0.04(+0.18%) |
Aug 07, 2018 | 23.89 | 24.03 | 23.80 | 23.92 | 3,638,074 | +0.14(+0.59%) |
Aug 06, 2018 | 23.48 | 23.78 | 23.40 | 23.78 | 5,117,876 | +0.29(+1.24%) |
Aug 03, 2018 | 23.42 | 23.50 | 23.24 | 23.49 | 4,323,476 | +0.13(+0.57%) |
Aug 02, 2018 | 22.42 | 23.41 | 22.40 | 23.36 | 6,062,147 | +0.62(+2.72%) |
Aug 01, 2018 | 22.68 | 22.88 | 22.49 | 22.74 | 4,735,597 | +0.24(+1.06%) |
Jul 31, 2018 | 22.40 | 22.75 | 22.16 | 22.50 | 5,813,702 | +0.26(+1.15%) |
Jul 30, 2018 | 22.89 | 22.91 | 22.02 | 22.24 | 7,381,988 | -0.66(-2.87%) |
Jul 27, 2018 | 23.83 | 23.84 | 22.62 | 22.90 | 9,153,128 | -0.65(-2.76%) |
Jul 26, 2018 | 23.59 | 23.75 | 23.46 | 23.55 | 6,002,544 | -0.70(-2.90%) |
Jul 25, 2018 | 23.62 | 24.29 | 23.60 | 24.25 | 5,516,992 | +0.65(+2.74%) |
Jul 24, 2018 | 23.90 | 24.06 | 23.42 | 23.61 | 5,701,770 | +0.20(+0.87%) |
Jul 23, 2018 | 23.11 | 23.43 | 22.94 | 23.40 | 3,623,587 | +0.15(+0.63%) |
Jul 20, 2018 | 23.43 | 23.57 | 23.21 | 23.26 | 5,203,619 | -0.03(-0.13%) |
Jul 19, 2018 | 23.37 | 23.50 | 23.23 | 23.29 | 4,851,440 | -0.23(-0.98%) |
Jul 18, 2018 | 23.60 | 23.64 | 23.37 | 23.52 | 4,210,641 | -0.10(-0.44%) |
Jul 17, 2018 | 22.83 | 23.71 | 22.83 | 23.62 | 4,135,267 | +0.29(+1.25%) |
Jul 16, 2018 | 23.45 | 23.53 | 23.25 | 23.33 | 3,561,106 | -0.10(-0.43%) |
Jul 13, 2018 | 23.39 | 23.52 | 23.28 | 23.43 | 3,856,665 | +0.05(+0.20%) |
Jul 12, 2018 | 22.83 | 23.40 | 22.80 | 23.38 | 4,785,896 | +0.74(+3.28%) |
Jul 11, 2018 | 22.52 | 22.79 | 22.47 | 22.64 | 4,884,871 | -0.23(-1.00%) |
Jul 10, 2018 | 22.90 | 22.96 | 22.71 | 22.87 | 4,113,628 | +0.03(+0.15%) |
Jul 09, 2018 | 22.65 | 22.84 | 22.49 | 22.83 | 4,966,339 | +0.42(+1.86%) |
Jul 06, 2018 | 21.85 | 22.47 | 21.78 | 22.42 | 4,633,490 | +0.66(+3.02%) |
Jul 05, 2018 | 21.52 | 21.79 | 21.30 | 21.76 | 5,441,958 | +0.53(+2.49%) |
Jul 03, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.51(-2.34%) |