Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.06 | 25.48 | 24.97 | 25.29 | 3,942,513 | +0.23(+0.91%) |
Sep 27, 2018 | 24.94 | 25.20 | 24.89 | 25.07 | 2,596,021 | +0.09(+0.37%) |
Sep 26, 2018 | 25.16 | 25.24 | 24.96 | 24.97 | 3,343,529 | -0.17(-0.67%) |
Sep 25, 2018 | 25.04 | 25.29 | 24.98 | 25.14 | 4,354,218 | +0.10(+0.40%) |
Sep 24, 2018 | 25.07 | 25.27 | 24.86 | 25.04 | 10,625,182 | -0.08(-0.34%) |
Sep 21, 2018 | 24.96 | 25.25 | 24.91 | 25.13 | 7,593,796 | +0.18(+0.71%) |
Sep 20, 2018 | 24.76 | 25.04 | 24.76 | 24.95 | 3,889,672 | +0.30(+1.23%) |
Sep 19, 2018 | 24.85 | 24.88 | 24.42 | 24.64 | 7,858,601 | +0.51(+2.13%) |
Sep 18, 2018 | 23.70 | 24.19 | 23.59 | 24.13 | 7,089,217 | +0.50(+2.11%) |
Sep 17, 2018 | 23.59 | 23.90 | 23.51 | 23.63 | 10,689,045 | +0.11(+0.47%) |
Sep 14, 2018 | 23.56 | 23.91 | 23.35 | 23.52 | 7,137,400 | +0.04(+0.18%) |
Sep 13, 2018 | 23.30 | 23.63 | 23.22 | 23.48 | 5,565,921 | +0.23(+0.98%) |
Sep 12, 2018 | 23.19 | 23.36 | 23.14 | 23.25 | 4,879,324 | +0.04(+0.18%) |
Sep 11, 2018 | 23.24 | 23.37 | 23.09 | 23.21 | 2,611,423 | -0.11(-0.47%) |
Sep 10, 2018 | 23.27 | 23.38 | 23.14 | 23.32 | 4,560,645 | +0.10(+0.44%) |
Sep 07, 2018 | 23.39 | 23.39 | 23.13 | 23.22 | 5,947,478 | -0.16(-0.69%) |
Sep 06, 2018 | 23.75 | 23.86 | 23.24 | 23.38 | 4,583,604 | -0.24(-1.04%) |
Sep 05, 2018 | 23.89 | 23.93 | 23.60 | 23.62 | 5,672,605 | -0.34(-1.41%) |
Sep 04, 2018 | 23.92 | 23.99 | 23.70 | 23.96 | 4,386,220 | -0.03(-0.14%) |
Aug 31, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.25 | 24.27 | 24.05 | 24.05 | 4,018,975 | -0.13(-0.55%) |
Aug 29, 2018 | 24.28 | 24.31 | 24.17 | 24.19 | 2,854,251 | -0.08(-0.31%) |
Aug 28, 2018 | 24.07 | 24.33 | 23.95 | 24.26 | 5,409,822 | +0.32(+1.33%) |
Aug 27, 2018 | 24.04 | 24.14 | 23.94 | 23.95 | 2,556,755 | -0.03(-0.11%) |
Aug 24, 2018 | 23.89 | 24.10 | 23.82 | 23.97 | 3,845,320 | +0.20(+0.85%) |
Aug 23, 2018 | 23.73 | 23.84 | 23.69 | 23.77 | 2,302,102 | +0.07(+0.28%) |
Aug 22, 2018 | 23.68 | 23.74 | 23.56 | 23.70 | 3,020,169 | -0.04(-0.18%) |
Aug 21, 2018 | 23.58 | 23.76 | 23.33 | 23.74 | 3,970,063 | +0.11(+0.46%) |
Aug 20, 2018 | 23.31 | 23.63 | 23.31 | 23.63 | 5,885,403 | +0.37(+1.59%) |
Aug 17, 2018 | 22.85 | 23.30 | 22.70 | 23.27 | 3,567,750 | +0.37(+1.61%) |
Aug 16, 2018 | 22.65 | 22.94 | 22.56 | 22.90 | 4,074,320 | +0.39(+1.71%) |
Aug 15, 2018 | 22.49 | 22.53 | 22.30 | 22.51 | 3,381,653 | -0.05(-0.22%) |
Aug 14, 2018 | 22.60 | 22.76 | 22.54 | 22.56 | 3,356,403 | -0.03(-0.15%) |
Aug 13, 2018 | 22.59 | 22.79 | 22.52 | 22.59 | 6,964,233 | +0.04(+0.19%) |
Aug 10, 2018 | 22.51 | 22.72 | 22.46 | 22.55 | 3,028,110 | -0.04(-0.19%) |
Aug 09, 2018 | 22.45 | 22.65 | 22.39 | 22.59 | 2,758,247 | +0.16(+0.71%) |
Aug 08, 2018 | 22.37 | 22.47 | 22.15 | 22.44 | 2,753,390 | +0.08(+0.37%) |
Aug 07, 2018 | 22.02 | 22.38 | 21.90 | 22.35 | 4,418,132 | +0.32(+1.45%) |
Aug 06, 2018 | 22.05 | 22.16 | 21.99 | 22.03 | 2,988,940 | -0.06(-0.27%) |
Aug 03, 2018 | 21.92 | 22.14 | 21.89 | 22.09 | 3,122,780 | +0.13(+0.61%) |
Aug 02, 2018 | 21.54 | 22.08 | 21.40 | 21.96 | 4,304,381 | +0.21(+0.96%) |
Aug 01, 2018 | 22.08 | 22.17 | 21.62 | 21.75 | 5,120,171 | -0.34(-1.56%) |
Jul 31, 2018 | 22.10 | 22.26 | 21.96 | 22.09 | 5,938,558 | +0.03(+0.15%) |
Jul 30, 2018 | 22.44 | 22.47 | 21.96 | 22.06 | 7,737,121 | +0.10(+0.46%) |
Jul 27, 2018 | 21.61 | 21.96 | 20.97 | 21.96 | 20,476,976 | -1.74(-7.33%) |
Jul 26, 2018 | 23.60 | 23.95 | 23.60 | 23.69 | 5,214,318 | +0.04(+0.18%) |
Jul 25, 2018 | 23.43 | 23.68 | 23.40 | 23.65 | 3,707,566 | +0.21(+0.89%) |
Jul 24, 2018 | 23.64 | 23.73 | 23.37 | 23.44 | 5,471,845 | -0.11(-0.46%) |
Jul 23, 2018 | 23.53 | 23.64 | 23.27 | 23.55 | 4,325,612 | +0.09(+0.39%) |
Jul 20, 2018 | 23.49 | 23.54 | 23.42 | 23.46 | 3,659,020 | -0.08(-0.32%) |
Jul 19, 2018 | 23.69 | 23.78 | 23.49 | 23.53 | 3,588,892 | -0.18(-0.74%) |
Jul 18, 2018 | 23.53 | 23.74 | 23.46 | 23.71 | 3,764,461 | +0.29(+1.22%) |
Jul 17, 2018 | 23.28 | 23.50 | 23.24 | 23.43 | 3,962,442 | +0.06(+0.25%) |
Jul 16, 2018 | 23.37 | 23.54 | 23.28 | 23.37 | 4,907,567 | +0.00(+0.00%) |
Jul 13, 2018 | 23.89 | 23.95 | 22.98 | 23.37 | 8,332,793 | -0.55(-2.28%) |
Jul 12, 2018 | 23.71 | 23.91 | 23.71 | 23.91 | 2,653,617 | +0.32(+1.35%) |
Jul 11, 2018 | 23.65 | 23.73 | 23.40 | 23.59 | 4,455,578 | -0.14(-0.60%) |
Jul 10, 2018 | 23.90 | 24.06 | 23.58 | 23.74 | 7,141,789 | -0.12(-0.49%) |
Jul 09, 2018 | 23.65 | 23.87 | 23.58 | 23.85 | 4,600,145 | +0.40(+1.72%) |
Jul 06, 2018 | 23.28 | 23.52 | 23.18 | 23.45 | 4,171,251 | +0.13(+0.54%) |
Jul 05, 2018 | 22.95 | 23.35 | 22.84 | 23.32 | 4,648,042 | +0.49(+2.13%) |
Jul 03, 2018 | 22.84 | 22.84 | 22.84 | 0 | -0.44(-1.87%) |