Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.90 | 23.03 | 22.83 | 22.92 | 10,095,822 | -0.05(-0.22%) |
Sep 27, 2018 | 22.97 | 23.18 | 22.68 | 22.97 | 8,969,342 | +0.10(+0.42%) |
Sep 26, 2018 | 22.74 | 23.05 | 22.73 | 22.87 | 13,137,943 | +0.18(+0.79%) |
Sep 25, 2018 | 22.76 | 22.80 | 22.59 | 22.69 | 12,779,826 | +0.01(+0.03%) |
Sep 24, 2018 | 22.77 | 22.88 | 22.61 | 22.68 | 15,413,438 | -0.21(-0.93%) |
Sep 21, 2018 | 22.51 | 22.94 | 22.50 | 22.90 | 59,105,668 | +0.29(+1.29%) |
Sep 20, 2018 | 22.98 | 23.07 | 22.57 | 22.61 | 17,181,080 | -0.29(-1.27%) |
Sep 19, 2018 | 22.98 | 23.11 | 22.87 | 22.90 | 17,855,894 | -0.04(-0.16%) |
Sep 18, 2018 | 22.89 | 23.10 | 22.76 | 22.94 | 16,628,834 | +0.24(+1.05%) |
Sep 17, 2018 | 22.79 | 22.86 | 22.65 | 22.70 | 14,301,014 | -0.04(-0.19%) |
Sep 14, 2018 | 22.68 | 22.94 | 22.58 | 22.74 | 13,279,929 | +0.09(+0.41%) |
Sep 13, 2018 | 22.90 | 22.94 | 22.56 | 22.65 | 16,680,547 | -0.30(-1.29%) |
Sep 12, 2018 | 22.95 | 23.13 | 22.88 | 22.94 | 11,403,154 | +0.01(+0.04%) |
Sep 11, 2018 | 22.99 | 23.12 | 22.80 | 22.94 | 16,746,297 | -0.06(-0.28%) |
Sep 10, 2018 | 22.93 | 23.14 | 22.79 | 23.00 | 16,594,198 | +0.21(+0.94%) |
Sep 07, 2018 | 22.82 | 23.02 | 22.77 | 22.79 | 16,991,058 | -0.13(-0.58%) |
Sep 06, 2018 | 22.95 | 23.18 | 22.90 | 22.92 | 14,822,336 | -0.07(-0.32%) |
Sep 05, 2018 | 22.88 | 23.11 | 22.72 | 22.99 | 15,378,925 | -0.17(-0.72%) |
Sep 04, 2018 | 22.95 | 23.17 | 22.91 | 23.16 | 19,113,950 | +0.21(+0.92%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.00 | 23.12 | 22.88 | 22.97 | 13,664,412 | -0.12(-0.52%) |
Aug 29, 2018 | 23.26 | 23.30 | 23.05 | 23.09 | 10,993,111 | -0.12(-0.52%) |
Aug 28, 2018 | 23.43 | 23.52 | 23.16 | 23.21 | 10,161,227 | -0.09(-0.38%) |
Aug 27, 2018 | 23.15 | 23.33 | 23.10 | 23.30 | 11,767,267 | +0.26(+1.14%) |
Aug 24, 2018 | 22.84 | 23.15 | 22.83 | 23.03 | 13,909,567 | +0.22(+0.95%) |
Aug 23, 2018 | 22.80 | 23.00 | 22.75 | 22.82 | 14,310,925 | +0.07(+0.30%) |
Aug 22, 2018 | 22.94 | 23.05 | 22.74 | 22.75 | 10,029,640 | -0.30(-1.29%) |
Aug 21, 2018 | 22.78 | 23.19 | 22.77 | 23.05 | 15,999,295 | +0.28(+1.25%) |
Aug 20, 2018 | 22.80 | 23.07 | 22.73 | 22.76 | 19,744,714 | +0.02(+0.11%) |
Aug 17, 2018 | 22.69 | 22.86 | 22.59 | 22.74 | 11,515,255 | +0.08(+0.34%) |
Aug 16, 2018 | 22.64 | 22.74 | 22.42 | 22.66 | 17,069,304 | +0.09(+0.38%) |
Aug 15, 2018 | 22.50 | 22.69 | 22.41 | 22.57 | 15,311,484 | -0.17(-0.73%) |
Aug 14, 2018 | 22.47 | 22.83 | 22.47 | 22.74 | 17,215,212 | +0.34(+1.50%) |
Aug 13, 2018 | 22.35 | 22.54 | 22.31 | 22.40 | 12,589,934 | +0.07(+0.30%) |
Aug 10, 2018 | 22.07 | 22.46 | 22.07 | 22.34 | 10,881,028 | +0.07(+0.30%) |
Aug 09, 2018 | 22.44 | 22.49 | 22.24 | 22.27 | 10,988,185 | -0.11(-0.51%) |
Aug 08, 2018 | 22.40 | 22.48 | 22.28 | 22.38 | 10,165,907 | -0.02(-0.07%) |
Aug 07, 2018 | 22.32 | 22.49 | 22.28 | 22.40 | 10,003,131 | +0.14(+0.61%) |
Aug 06, 2018 | 22.02 | 22.35 | 22.00 | 22.26 | 16,500,969 | +0.27(+1.25%) |
Aug 03, 2018 | 21.95 | 22.04 | 21.74 | 21.99 | 13,824,982 | +0.05(+0.24%) |
Aug 02, 2018 | 21.63 | 22.02 | 21.63 | 21.94 | 15,886,505 | +0.15(+0.67%) |
Aug 01, 2018 | 21.83 | 21.96 | 21.64 | 21.79 | 13,813,976 | -0.02(-0.08%) |
Jul 31, 2018 | 21.74 | 21.99 | 21.73 | 21.81 | 26,224,920 | +0.12(+0.55%) |
Jul 30, 2018 | 21.70 | 21.99 | 21.65 | 21.69 | 21,639,708 | +0.01(+0.03%) |
Jul 27, 2018 | 21.86 | 21.98 | 21.58 | 21.68 | 19,159,684 | -0.19(-0.87%) |
Jul 26, 2018 | 22.28 | 21.82 | 21.87 | 14,671,573 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.30 | 21.93 | 21.22 | 21.89 | 21,567,930 | +0.56(+2.60%) |
Jul 24, 2018 | 21.59 | 21.87 | 21.23 | 21.34 | 29,932,924 | -0.35(-1.61%) |
Jul 23, 2018 | 21.21 | 21.73 | 21.21 | 21.69 | 20,097,714 | +0.25(+1.18%) |
Jul 20, 2018 | 21.21 | 21.57 | 21.16 | 21.43 | 28,082,680 | +0.10(+0.45%) |
Jul 19, 2018 | 21.46 | 20.58 | 21.34 | 35,313,984 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.57 | 21.32 | 20.46 | 21.29 | 53,712,868 | +1.41(+7.08%) |
Jul 17, 2018 | 19.67 | 19.93 | 19.51 | 19.88 | 28,172,606 | +0.14(+0.69%) |
Jul 16, 2018 | 20.02 | 20.12 | 19.53 | 19.75 | 26,956,468 | -0.22(-1.10%) |
Jul 13, 2018 | 19.94 | 20.17 | 19.90 | 19.97 | 15,999,920 | +0.01(+0.05%) |
Jul 12, 2018 | 20.17 | 20.22 | 19.89 | 19.96 | 20,570,398 | -0.04(-0.20%) |
Jul 11, 2018 | 19.85 | 20.00 | 13,485,367 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.58 | 20.58 | 20.14 | 20.38 | 12,144,919 | -0.14(-0.68%) |
Jul 09, 2018 | 20.16 | 20.57 | 20.14 | 20.52 | 14,694,952 | +0.46(+2.31%) |
Jul 06, 2018 | 19.93 | 20.16 | 19.80 | 20.06 | 9,030,994 | +0.20(+0.99%) |
Jul 05, 2018 | 19.84 | 19.94 | 19.70 | 19.86 | 11,943,505 | +0.16(+0.80%) |
Jul 03, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.13(-0.64%) |