Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.69 | 20.60 | 19.56 | 20.18 | 5,304,563 | +0.43(+2.17%) |
Sep 27, 2018 | 20.07 | 20.11 | 19.72 | 19.75 | 4,272,657 | -0.67(-3.27%) |
Sep 26, 2018 | 20.41 | 20.65 | 19.86 | 20.42 | 4,421,340 | -0.06(-0.28%) |
Sep 25, 2018 | 20.25 | 20.52 | 20.10 | 20.48 | 3,208,982 | +0.23(+1.13%) |
Sep 24, 2018 | 20.73 | 20.89 | 20.17 | 20.25 | 4,213,359 | -0.81(-3.85%) |
Sep 21, 2018 | 21.16 | 21.39 | 21.01 | 21.06 | 3,562,680 | -0.05(-0.23%) |
Sep 20, 2018 | 20.75 | 21.13 | 20.66 | 21.11 | 3,722,476 | +0.43(+2.08%) |
Sep 19, 2018 | 20.42 | 20.82 | 20.34 | 20.68 | 3,342,008 | +0.34(+1.69%) |
Sep 18, 2018 | 19.95 | 20.37 | 19.68 | 20.33 | 3,916,423 | +0.43(+2.16%) |
Sep 17, 2018 | 19.78 | 20.27 | 19.75 | 19.90 | 7,074,224 | +0.02(+0.10%) |
Sep 14, 2018 | 20.20 | 20.23 | 19.83 | 19.89 | 6,209,408 | +0.26(+1.31%) |
Sep 13, 2018 | 19.33 | 19.77 | 19.03 | 19.63 | 5,840,111 | +0.50(+2.59%) |
Sep 12, 2018 | 18.71 | 19.18 | 18.36 | 19.13 | 6,405,674 | +0.12(+0.65%) |
Sep 11, 2018 | 18.39 | 19.20 | 18.23 | 19.01 | 7,708,577 | -0.35(-1.82%) |
Sep 10, 2018 | 20.16 | 20.17 | 19.26 | 19.36 | 6,283,200 | -0.81(-4.02%) |
Sep 07, 2018 | 19.89 | 20.28 | 19.75 | 20.17 | 2,793,133 | +0.10(+0.48%) |
Sep 06, 2018 | 21.61 | 21.93 | 19.96 | 20.08 | 7,664,449 | -1.92(-8.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 21.72 | 21.99 | 4,089,907 | -0.49(-2.16%) |
Sep 04, 2018 | 22.79 | 22.87 | 22.37 | 22.48 | 3,937,515 | -0.31(-1.34%) |
Aug 31, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.07(-0.29%) | |
Aug 30, 2018 | 22.99 | 23.08 | 22.65 | 22.85 | 3,536,846 | -0.21(-0.91%) |
Aug 29, 2018 | 23.02 | 23.22 | 22.85 | 23.06 | 1,843,693 | +0.14(+0.62%) |
Aug 28, 2018 | 22.95 | 23.20 | 22.79 | 22.92 | 2,420,393 | -0.01(-0.04%) |
Aug 27, 2018 | 22.84 | 23.12 | 22.77 | 22.93 | 3,414,816 | +0.50(+2.21%) |
Aug 24, 2018 | 22.34 | 22.67 | 22.26 | 22.43 | 2,518,976 | +0.01(+0.04%) |
Aug 23, 2018 | 22.47 | 22.53 | 22.06 | 22.42 | 3,652,158 | -0.21(-0.93%) |
Aug 22, 2018 | 22.21 | 22.72 | 22.19 | 22.63 | 6,328,579 | +0.47(+2.11%) |
Aug 21, 2018 | 21.57 | 22.44 | 21.44 | 22.17 | 4,404,848 | +0.80(+3.75%) |
Aug 20, 2018 | 21.19 | 21.46 | 21.09 | 21.36 | 2,480,082 | +0.28(+1.31%) |
Aug 17, 2018 | 20.63 | 21.17 | 20.52 | 21.09 | 2,603,025 | +0.54(+2.65%) |
Aug 16, 2018 | 20.35 | 20.79 | 20.32 | 20.54 | 4,370,572 | +0.36(+1.80%) |
Aug 15, 2018 | 21.09 | 21.09 | 19.95 | 20.18 | 5,816,991 | -1.10(-5.16%) |
Aug 14, 2018 | 21.77 | 21.84 | 21.21 | 21.28 | 3,596,843 | -0.54(-2.49%) |
Aug 13, 2018 | 21.25 | 22.18 | 19.52 | 21.82 | 3,198,617 | +0.28(+1.28%) |
Aug 10, 2018 | 21.99 | 22.07 | 21.54 | 21.55 | 3,167,689 | -0.61(-2.76%) |
Aug 09, 2018 | 22.24 | 22.45 | 21.97 | 22.16 | 2,824,532 | +0.00(+0.00%) |
Aug 08, 2018 | 22.84 | 22.95 | 22.14 | 22.16 | 4,092,677 | -0.68(-2.97%) |
Aug 07, 2018 | 22.90 | 23.24 | 22.71 | 22.83 | 2,948,684 | +0.16(+0.72%) |
Aug 06, 2018 | 22.61 | 22.79 | 22.35 | 22.67 | 2,667,687 | +0.10(+0.46%) |
Aug 03, 2018 | 22.80 | 23.60 | 22.55 | 22.57 | 3,940,275 | -0.17(-0.73%) |
Aug 02, 2018 | 23.70 | 23.71 | 22.50 | 22.73 | 4,553,505 | -1.04(-4.39%) |
Aug 01, 2018 | 24.43 | 24.52 | 23.38 | 23.78 | 4,455,464 | -0.75(-3.05%) |
Jul 31, 2018 | 22.92 | 24.85 | 22.88 | 24.53 | 6,520,218 | +1.64(+7.17%) |
Jul 30, 2018 | 22.91 | 23.38 | 22.68 | 22.89 | 2,257,600 | -0.12(-0.54%) |
Jul 27, 2018 | 23.69 | 23.97 | 22.93 | 23.01 | 3,471,551 | -0.57(-2.41%) |
Jul 26, 2018 | 24.61 | 23.38 | 23.58 | 4,413,933 | -1.03(-4.20%) | |
Jul 25, 2018 | 24.18 | 24.77 | 23.75 | 24.61 | 7,290,072 | +0.93(+3.92%) |
Jul 24, 2018 | 24.28 | 25.28 | 23.26 | 23.68 | 8,764,323 | +0.85(+3.74%) |
Jul 23, 2018 | 23.16 | 23.16 | 22.17 | 22.83 | 8,773,111 | -0.27(-1.15%) |
Jul 20, 2018 | 22.82 | 23.22 | 22.63 | 23.09 | 5,262,096 | +0.30(+1.33%) |
Jul 19, 2018 | 23.10 | 23.15 | 22.50 | 22.79 | 3,471,783 | -0.46(-1.96%) |
Jul 18, 2018 | 23.33 | 23.43 | 22.80 | 23.25 | 4,651,841 | -0.11(-0.49%) |
Jul 17, 2018 | 23.86 | 23.86 | 23.05 | 23.36 | 3,410,794 | -0.59(-2.46%) |
Jul 16, 2018 | 23.62 | 24.13 | 23.37 | 23.95 | 6,640,207 | +0.32(+1.37%) |
Jul 13, 2018 | 23.63 | 2,467,468 | -0.19(-0.80%) | |||
Jul 12, 2018 | 23.95 | 24.13 | 23.80 | 23.81 | 2,831,922 | +0.24(+1.01%) |
Jul 11, 2018 | 23.51 | 23.58 | 2,101,398 | -0.73(-3.00%) | ||
Jul 10, 2018 | 24.45 | 24.81 | 24.15 | 24.31 | 6,353,603 | +0.13(+0.55%) |
Jul 09, 2018 | 24.18 | 24.60 | 23.94 | 24.18 | 4,037,053 | +0.62(+2.62%) |
Jul 06, 2018 | 23.79 | 23.22 | 23.56 | 3,137,738 | -0.12(-0.52%) | |
Jul 05, 2018 | 24.03 | 23.39 | 23.68 | 3,366,365 | +0.01(+0.04%) | |
Jul 03, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.07(-0.28%) |