Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.18 | 19.37 | 19.12 | 19.17 | 12,376,869 | -0.05(-0.26%) |
Sep 27, 2018 | 19.20 | 19.28 | 19.12 | 19.22 | 12,380,549 | +0.11(+0.59%) |
Sep 26, 2018 | 19.14 | 19.32 | 19.09 | 19.11 | 11,842,900 | -0.11(-0.59%) |
Sep 25, 2018 | 19.48 | 19.56 | 19.06 | 19.22 | 19,206,192 | -0.21(-1.09%) |
Sep 24, 2018 | 19.71 | 19.81 | 19.36 | 19.43 | 16,157,086 | -0.23(-1.15%) |
Sep 21, 2018 | 19.98 | 19.98 | 19.59 | 19.66 | 35,173,304 | -0.26(-1.31%) |
Sep 20, 2018 | 19.99 | 20.05 | 19.79 | 19.92 | 15,775,862 | +0.04(+0.21%) |
Sep 19, 2018 | 19.93 | 19.93 | 19.74 | 19.88 | 12,926,327 | +0.07(+0.36%) |
Sep 18, 2018 | 19.90 | 20.13 | 19.73 | 19.81 | 13,971,368 | -0.11(-0.53%) |
Sep 17, 2018 | 19.85 | 20.15 | 19.81 | 19.91 | 22,677,502 | +0.11(+0.53%) |
Sep 14, 2018 | 19.85 | 19.95 | 19.66 | 19.81 | 12,313,904 | -0.07(-0.35%) |
Sep 13, 2018 | 19.98 | 20.08 | 19.74 | 19.88 | 16,622,521 | -0.14(-0.70%) |
Sep 12, 2018 | 20.19 | 20.25 | 19.87 | 20.02 | 16,722,716 | -0.13(-0.63%) |
Sep 11, 2018 | 20.05 | 20.32 | 19.99 | 20.15 | 11,485,366 | +0.04(+0.18%) |
Sep 10, 2018 | 20.25 | 20.45 | 20.07 | 20.11 | 18,153,710 | -0.04(-0.21%) |
Sep 07, 2018 | 19.97 | 20.17 | 19.94 | 20.15 | 11,047,514 | +0.06(+0.28%) |
Sep 06, 2018 | 20.56 | 20.57 | 19.98 | 20.10 | 13,929,386 | -0.44(-2.16%) |
Sep 05, 2018 | 20.34 | 20.55 | 20.12 | 20.54 | 19,946,454 | +0.19(+0.92%) |
Sep 04, 2018 | 20.62 | 20.67 | 20.26 | 20.35 | 12,456,704 | -0.27(-1.32%) |
Aug 31, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.06(-0.30%) | |
Aug 30, 2018 | 20.82 | 20.84 | 20.58 | 20.69 | 8,709,898 | -0.16(-0.77%) |
Aug 29, 2018 | 20.97 | 21.05 | 20.74 | 20.85 | 9,631,144 | -0.12(-0.57%) |
Aug 28, 2018 | 21.06 | 21.25 | 20.86 | 20.97 | 17,879,738 | -0.17(-0.79%) |
Aug 27, 2018 | 20.87 | 21.15 | 20.76 | 21.13 | 13,705,423 | +0.17(+0.80%) |
Aug 24, 2018 | 21.06 | 21.19 | 20.86 | 20.97 | 8,316,707 | -0.01(-0.03%) |
Aug 23, 2018 | 21.22 | 21.28 | 20.92 | 20.97 | 9,805,597 | -0.28(-1.31%) |
Aug 22, 2018 | 21.33 | 21.35 | 21.15 | 21.25 | 9,392,636 | -0.02(-0.10%) |
Aug 21, 2018 | 21.27 | 21.64 | 21.24 | 21.27 | 18,105,884 | +0.07(+0.33%) |
Aug 20, 2018 | 21.22 | 21.28 | 21.01 | 21.20 | 14,278,172 | -0.03(-0.16%) |
Aug 17, 2018 | 20.94 | 21.31 | 20.92 | 21.24 | 23,055,482 | +0.32(+1.53%) |
Aug 16, 2018 | 21.17 | 21.23 | 20.87 | 20.92 | 27,879,600 | +0.01(+0.03%) |
Aug 15, 2018 | 21.02 | 21.06 | 20.60 | 20.91 | 21,888,126 | -0.22(-1.02%) |
Aug 14, 2018 | 21.44 | 21.52 | 20.71 | 21.13 | 33,198,504 | -0.26(-1.24%) |
Aug 13, 2018 | 22.19 | 22.28 | 21.27 | 21.39 | 33,225,740 | -0.77(-3.46%) |
Aug 10, 2018 | 22.12 | 22.34 | 21.92 | 22.16 | 174,469,088 | +0.00(+0.00%) |
Aug 09, 2018 | 22.02 | 22.46 | 22.01 | 22.16 | 34,586,152 | +0.17(+0.76%) |
Aug 08, 2018 | 21.91 | 22.05 | 21.83 | 21.99 | 17,906,008 | -0.01(-0.06%) |
Aug 07, 2018 | 22.07 | 22.42 | 21.97 | 22.00 | 29,833,974 | +0.16(+0.73%) |
Aug 06, 2018 | 21.71 | 21.93 | 21.66 | 21.84 | 14,938,723 | +0.14(+0.64%) |
Aug 03, 2018 | 21.59 | 21.76 | 21.46 | 21.71 | 12,840,833 | +0.11(+0.52%) |
Aug 02, 2018 | 21.04 | 21.87 | 20.52 | 21.59 | 25,366,034 | +0.63(+3.03%) |
Aug 01, 2018 | 20.66 | 20.99 | 20.48 | 20.96 | 13,048,458 | +0.22(+1.08%) |
Jul 31, 2018 | 20.64 | 20.85 | 20.40 | 20.74 | 17,929,508 | +0.13(+0.61%) |
Jul 30, 2018 | 20.43 | 20.62 | 20.33 | 20.61 | 10,124,445 | +0.33(+1.62%) |
Jul 27, 2018 | 20.39 | 20.64 | 20.16 | 20.28 | 12,450,887 | -0.25(-1.22%) |
Jul 26, 2018 | 20.49 | 20.59 | 20.29 | 20.53 | 9,661,389 | +0.01(+0.07%) |
Jul 25, 2018 | 20.30 | 20.64 | 20.30 | 20.52 | 12,990,558 | +0.18(+0.89%) |
Jul 24, 2018 | 20.10 | 20.44 | 20.05 | 20.34 | 15,511,267 | +0.26(+1.32%) |
Jul 23, 2018 | 20.21 | 19.89 | 20.07 | 10,272,407 | +0.00(+0.00%) | |
Jul 20, 2018 | 20.05 | 20.19 | 20.03 | 20.07 | 10,685,914 | +0.08(+0.38%) |
Jul 19, 2018 | 19.70 | 20.30 | 19.61 | 20.00 | 19,714,602 | +0.65(+3.35%) |
Jul 18, 2018 | 18.74 | 19.36 | 18.72 | 19.35 | 12,936,443 | +0.55(+2.93%) |
Jul 17, 2018 | 18.99 | 19.05 | 18.78 | 18.80 | 11,498,830 | -0.20(-1.03%) |
Jul 16, 2018 | 18.86 | 19.07 | 18.76 | 18.99 | 8,561,238 | -0.05(-0.26%) |
Jul 13, 2018 | 18.90 | 19.14 | 18.84 | 19.04 | 9,523,123 | +0.10(+0.55%) |
Jul 12, 2018 | 19.14 | 19.32 | 18.69 | 18.94 | 11,920,248 | -0.22(-1.16%) |
Jul 11, 2018 | 19.10 | 19.28 | 19.02 | 19.16 | 11,660,862 | -0.01(-0.07%) |
Jul 10, 2018 | 19.27 | 19.36 | 19.09 | 19.18 | 7,623,611 | -0.04(-0.22%) |
Jul 09, 2018 | 19.34 | 19.43 | 19.19 | 19.22 | 7,233,076 | -0.01(-0.04%) |
Jul 06, 2018 | 19.04 | 19.30 | 19.03 | 19.22 | 7,878,068 | +0.11(+0.58%) |
Jul 05, 2018 | 19.06 | 19.29 | 18.93 | 19.11 | 7,371,111 | +0.26(+1.41%) |
Jul 03, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.24(+1.27%) |