Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.09 | 23.35 | 23.09 | 23.34 | 1,977,286 | +0.25(+1.08%) |
Sep 27, 2018 | 22.88 | 23.15 | 22.78 | 23.09 | 1,476,133 | +0.33(+1.44%) |
Sep 26, 2018 | 22.90 | 22.93 | 22.76 | 22.76 | 1,819,427 | -0.11(-0.46%) |
Sep 25, 2018 | 22.85 | 23.18 | 22.81 | 22.87 | 1,959,749 | +0.08(+0.37%) |
Sep 24, 2018 | 23.08 | 23.12 | 22.62 | 22.78 | 2,447,485 | -0.29(-1.28%) |
Sep 21, 2018 | 23.16 | 23.39 | 23.07 | 23.08 | 2,996,295 | -0.21(-0.90%) |
Sep 20, 2018 | 23.24 | 23.35 | 23.14 | 23.29 | 1,636,982 | +0.09(+0.39%) |
Sep 19, 2018 | 23.63 | 23.68 | 23.16 | 23.20 | 1,454,334 | -0.44(-1.84%) |
Sep 18, 2018 | 23.43 | 23.66 | 23.36 | 23.63 | 1,719,973 | +0.24(+1.02%) |
Sep 17, 2018 | 23.66 | 23.67 | 23.27 | 23.39 | 2,163,321 | -0.22(-0.92%) |
Sep 14, 2018 | 23.42 | 23.63 | 23.18 | 23.61 | 3,086,932 | +0.17(+0.72%) |
Sep 13, 2018 | 23.41 | 23.72 | 23.35 | 23.44 | 1,888,263 | +0.15(+0.66%) |
Sep 12, 2018 | 23.52 | 23.68 | 23.26 | 23.29 | 2,441,199 | -0.25(-1.07%) |
Sep 11, 2018 | 23.44 | 23.62 | 23.33 | 23.54 | 2,085,705 | +0.10(+0.42%) |
Sep 10, 2018 | 23.96 | 23.98 | 23.44 | 23.44 | 1,617,747 | -0.42(-1.76%) |
Sep 07, 2018 | 23.75 | 24.05 | 23.56 | 23.86 | 2,220,037 | +0.13(+0.56%) |
Sep 06, 2018 | 23.65 | 23.77 | 23.56 | 23.73 | 1,827,668 | +0.13(+0.54%) |
Sep 05, 2018 | 23.19 | 23.72 | 23.11 | 23.61 | 1,911,740 | +0.39(+1.66%) |
Sep 04, 2018 | 23.36 | 23.49 | 23.06 | 23.22 | 1,527,546 | -0.25(-1.08%) |
Aug 31, 2018 | 23.47 | 23.47 | 23.47 | 0 | -0.18(-0.77%) | |
Aug 30, 2018 | 23.63 | 23.83 | 23.45 | 23.65 | 1,255,677 | +0.04(+0.15%) |
Aug 29, 2018 | 23.49 | 23.85 | 23.48 | 23.62 | 1,609,953 | +0.21(+0.90%) |
Aug 28, 2018 | 23.20 | 23.43 | 23.13 | 23.41 | 1,585,105 | +0.26(+1.12%) |
Aug 27, 2018 | 22.92 | 23.15 | 22.91 | 23.15 | 1,607,311 | +0.23(+1.01%) |
Aug 24, 2018 | 23.21 | 23.21 | 22.88 | 22.92 | 1,911,501 | -0.28(-1.21%) |
Aug 23, 2018 | 23.40 | 23.54 | 23.15 | 23.20 | 1,488,114 | -0.18(-0.78%) |
Aug 22, 2018 | 23.25 | 23.43 | 23.16 | 23.38 | 1,643,973 | +0.14(+0.60%) |
Aug 21, 2018 | 22.86 | 23.25 | 22.74 | 23.24 | 2,064,448 | +0.42(+1.84%) |
Aug 20, 2018 | 22.85 | 23.08 | 22.74 | 22.82 | 1,779,587 | -0.27(-1.18%) |
Aug 17, 2018 | 22.57 | 23.10 | 22.43 | 23.09 | 2,717,116 | +0.40(+1.76%) |
Aug 16, 2018 | 22.61 | 22.89 | 22.56 | 22.69 | 2,211,866 | +0.09(+0.40%) |
Aug 15, 2018 | 22.28 | 22.61 | 22.10 | 22.60 | 3,948,179 | +0.25(+1.13%) |
Aug 14, 2018 | 22.15 | 22.61 | 22.15 | 22.35 | 3,742,075 | +0.21(+0.95%) |
Aug 13, 2018 | 22.10 | 22.24 | 22.03 | 22.14 | 3,454,742 | +0.01(+0.06%) |
Aug 10, 2018 | 22.02 | 22.31 | 22.00 | 22.12 | 2,394,186 | +0.06(+0.29%) |
Aug 09, 2018 | 22.15 | 22.24 | 22.03 | 22.06 | 2,073,501 | -0.18(-0.79%) |
Aug 08, 2018 | 22.70 | 22.76 | 22.22 | 22.24 | 2,185,893 | -0.43(-1.89%) |
Aug 07, 2018 | 22.78 | 22.78 | 22.50 | 22.66 | 1,225,283 | -0.10(-0.43%) |
Aug 06, 2018 | 22.56 | 22.77 | 22.41 | 22.76 | 1,766,081 | +0.25(+1.12%) |
Aug 03, 2018 | 22.88 | 23.05 | 22.44 | 22.51 | 2,532,279 | -0.35(-1.53%) |
Aug 02, 2018 | 22.95 | 23.25 | 22.52 | 22.86 | 4,094,280 | +0.43(+1.91%) |
Aug 01, 2018 | 21.86 | 22.45 | 21.75 | 22.43 | 2,460,328 | +0.48(+2.21%) |
Jul 31, 2018 | 21.70 | 22.02 | 21.58 | 21.95 | 2,256,765 | +0.26(+1.20%) |
Jul 30, 2018 | 21.68 | 21.77 | 21.54 | 21.69 | 1,381,442 | +0.06(+0.26%) |
Jul 27, 2018 | 21.90 | 21.90 | 21.61 | 21.63 | 1,766,424 | -0.18(-0.80%) |
Jul 26, 2018 | 21.79 | 22.09 | 21.68 | 21.81 | 1,535,042 | +0.03(+0.13%) |
Jul 25, 2018 | 22.10 | 22.10 | 21.61 | 21.78 | 2,519,464 | -0.30(-1.37%) |
Jul 24, 2018 | 22.31 | 22.38 | 21.91 | 22.08 | 1,983,838 | -0.17(-0.76%) |
Jul 23, 2018 | 22.04 | 22.26 | 21.91 | 22.25 | 1,924,833 | +0.31(+1.41%) |
Jul 20, 2018 | 22.03 | 22.06 | 21.82 | 21.94 | 757,724 | -0.16(-0.73%) |
Jul 19, 2018 | 21.78 | 22.19 | 21.75 | 22.10 | 2,273,259 | +0.27(+1.25%) |
Jul 18, 2018 | 21.71 | 21.91 | 21.68 | 21.83 | 1,551,059 | +0.11(+0.52%) |
Jul 17, 2018 | 21.79 | 21.85 | 21.60 | 21.72 | 1,116,588 | -0.04(-0.16%) |
Jul 16, 2018 | 21.94 | 22.08 | 21.66 | 21.75 | 2,107,847 | -0.22(-0.99%) |
Jul 13, 2018 | 21.79 | 22.03 | 21.72 | 21.97 | 1,881,377 | +0.25(+1.13%) |
Jul 12, 2018 | 21.69 | 21.73 | 21.41 | 21.72 | 2,030,611 | +0.08(+0.36%) |
Jul 11, 2018 | 21.79 | 21.86 | 21.61 | 21.65 | 1,127,812 | -0.17(-0.77%) |
Jul 10, 2018 | 21.96 | 22.10 | 21.82 | 21.82 | 1,081,804 | -0.09(-0.42%) |
Jul 09, 2018 | 22.07 | 22.10 | 21.81 | 21.91 | 1,445,739 | -0.07(-0.32%) |
Jul 06, 2018 | 21.89 | 22.05 | 21.84 | 21.98 | 1,608,281 | +0.15(+0.71%) |
Jul 05, 2018 | 21.80 | 21.84 | 21.67 | 21.82 | 2,183,308 | +0.06(+0.29%) |
Jul 03, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.36(+1.71%) |