Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.91 | 21.94 | 21.64 | 21.74 | 1,200,949 | -0.17(-0.79%) |
Sep 27, 2018 | 21.97 | 22.30 | 21.81 | 21.91 | 841,002 | -0.01(-0.04%) |
Sep 26, 2018 | 22.27 | 22.47 | 21.86 | 21.92 | 1,403,479 | -0.39(-1.76%) |
Sep 25, 2018 | 22.89 | 23.11 | 22.28 | 22.31 | 366,868 | -0.64(-2.81%) |
Sep 24, 2018 | 22.94 | 23.14 | 22.77 | 22.96 | 317,159 | -0.01(-0.04%) |
Sep 21, 2018 | 22.98 | 23.23 | 22.96 | 22.96 | 734,022 | -0.05(-0.24%) |
Sep 20, 2018 | 22.89 | 23.24 | 22.89 | 23.02 | 292,380 | +0.25(+1.12%) |
Sep 19, 2018 | 22.75 | 23.00 | 22.47 | 22.76 | 494,688 | +0.03(+0.12%) |
Sep 18, 2018 | 22.76 | 22.96 | 22.59 | 22.74 | 502,539 | +0.06(+0.28%) |
Sep 17, 2018 | 22.75 | 23.00 | 22.59 | 22.67 | 379,223 | -0.19(-0.83%) |
Sep 14, 2018 | 22.45 | 23.00 | 22.44 | 22.86 | 413,080 | +0.49(+2.19%) |
Sep 13, 2018 | 22.31 | 22.60 | 22.25 | 22.37 | 497,357 | +0.28(+1.27%) |
Sep 12, 2018 | 22.31 | 22.32 | 21.82 | 22.09 | 645,809 | -0.43(-1.89%) |
Sep 11, 2018 | 22.45 | 22.53 | 22.17 | 22.52 | 535,155 | +0.01(+0.04%) |
Sep 10, 2018 | 22.67 | 22.68 | 22.24 | 22.51 | 455,837 | -0.05(-0.20%) |
Sep 07, 2018 | 22.61 | 22.91 | 22.50 | 22.56 | 854,155 | -0.13(-0.56%) |
Sep 06, 2018 | 23.31 | 23.31 | 22.63 | 22.68 | 566,216 | -0.61(-2.61%) |
Sep 05, 2018 | 23.74 | 23.74 | 22.98 | 23.29 | 637,651 | -0.51(-2.13%) |
Sep 04, 2018 | 23.29 | 23.84 | 23.16 | 23.80 | 609,175 | +0.40(+1.71%) |
Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.08(-0.35%) | |
Aug 30, 2018 | 23.66 | 23.73 | 23.45 | 23.48 | 291,512 | -0.20(-0.84%) |
Aug 29, 2018 | 23.82 | 24.00 | 23.64 | 23.68 | 364,844 | -0.23(-0.95%) |
Aug 28, 2018 | 23.54 | 23.92 | 23.20 | 23.91 | 585,706 | +0.44(+1.89%) |
Aug 27, 2018 | 23.32 | 23.76 | 23.27 | 23.46 | 605,814 | +0.22(+0.94%) |
Aug 24, 2018 | 23.31 | 23.44 | 23.16 | 23.25 | 403,161 | +0.12(+0.51%) |
Aug 23, 2018 | 23.32 | 23.51 | 23.09 | 23.13 | 419,829 | -0.17(-0.74%) |
Aug 22, 2018 | 23.32 | 23.41 | 23.00 | 23.30 | 332,119 | -0.08(-0.35%) |
Aug 21, 2018 | 23.04 | 23.42 | 22.87 | 23.38 | 400,486 | +0.40(+1.74%) |
Aug 20, 2018 | 23.35 | 23.41 | 22.84 | 22.98 | 706,079 | -0.46(-1.97%) |
Aug 17, 2018 | 23.82 | 23.82 | 23.31 | 23.45 | 680,458 | -0.44(-1.82%) |
Aug 16, 2018 | 24.14 | 24.14 | 23.78 | 23.88 | 429,764 | -0.05(-0.19%) |
Aug 15, 2018 | 24.41 | 24.41 | 23.64 | 23.93 | 545,043 | -0.58(-2.37%) |
Aug 14, 2018 | 24.50 | 24.84 | 24.49 | 24.51 | 349,419 | +0.07(+0.30%) |
Aug 13, 2018 | 24.17 | 24.58 | 24.14 | 24.43 | 556,661 | +0.26(+1.09%) |
Aug 10, 2018 | 24.23 | 24.27 | 23.91 | 24.17 | 422,999 | -0.25(-1.04%) |
Aug 09, 2018 | 24.71 | 24.73 | 24.28 | 24.43 | 570,043 | -0.11(-0.44%) |
Aug 08, 2018 | 24.84 | 24.91 | 24.52 | 24.53 | 442,713 | -0.31(-1.24%) |
Aug 07, 2018 | 24.39 | 24.87 | 24.15 | 24.84 | 923,122 | +0.60(+2.47%) |
Aug 06, 2018 | 23.87 | 24.48 | 23.81 | 24.24 | 736,622 | +0.18(+0.75%) |
Aug 03, 2018 | 24.23 | 24.36 | 23.97 | 24.06 | 743,060 | -0.28(-1.16%) |
Aug 02, 2018 | 23.83 | 24.39 | 23.63 | 24.34 | 1,156,750 | +0.87(+3.71%) |
Aug 01, 2018 | 23.85 | 23.97 | 23.07 | 23.47 | 865,827 | -0.44(-1.86%) |
Jul 31, 2018 | 24.02 | 24.23 | 23.62 | 23.92 | 1,085,380 | +0.05(+0.23%) |
Jul 30, 2018 | 24.47 | 24.47 | 23.81 | 23.86 | 707,331 | -0.54(-2.19%) |
Jul 27, 2018 | 24.14 | 24.57 | 24.03 | 24.40 | 863,413 | +0.36(+1.51%) |
Jul 26, 2018 | 23.95 | 24.15 | 23.59 | 24.04 | 784,577 | +0.06(+0.26%) |
Jul 25, 2018 | 23.99 | 24.04 | 23.38 | 23.97 | 869,016 | -0.07(-0.30%) |
Jul 24, 2018 | 24.52 | 24.57 | 23.99 | 24.04 | 1,272,816 | -0.39(-1.60%) |
Jul 23, 2018 | 24.90 | 24.14 | 24.43 | 954,001 | -0.44(-1.75%) | |
Jul 20, 2018 | 25.46 | 25.46 | 24.85 | 24.87 | 1,116,452 | -0.56(-2.21%) |
Jul 19, 2018 | 25.66 | 25.76 | 25.19 | 25.43 | 737,731 | -0.25(-0.99%) |
Jul 18, 2018 | 25.60 | 25.96 | 25.30 | 25.69 | 758,189 | +0.20(+0.78%) |
Jul 17, 2018 | 25.41 | 25.61 | 25.10 | 25.49 | 823,472 | +0.00(+0.00%) |
Jul 16, 2018 | 25.82 | 25.82 | 25.24 | 25.49 | 931,300 | -0.35(-1.37%) |
Jul 13, 2018 | 26.03 | 25.84 | 1,823,932 | +0.70(+2.78%) | ||
Jul 12, 2018 | 23.84 | 25.26 | 23.71 | 25.14 | 1,684,704 | +1.55(+6.58%) |
Jul 11, 2018 | 23.55 | 24.01 | 23.22 | 23.59 | 1,639,264 | +0.07(+0.31%) |
Jul 10, 2018 | 23.14 | 23.86 | 23.00 | 23.52 | 893,053 | +0.61(+2.65%) |
Jul 09, 2018 | 22.89 | 22.93 | 22.57 | 22.91 | 606,574 | +0.13(+0.56%) |
Jul 06, 2018 | 22.05 | 22.90 | 21.72 | 22.78 | 745,226 | +0.82(+3.72%) |
Jul 05, 2018 | 21.75 | 21.99 | 21.69 | 21.97 | 553,770 | +0.50(+2.32%) |
Jul 03, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.73(-3.27%) |