Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.55 | 20.97 | 20.06 | 20.83 | 1,807,300 | +0.14(+0.68%) |
Sep 27, 2018 | 21.39 | 21.99 | 20.64 | 20.69 | 1,435,370 | -0.78(-3.63%) |
Sep 26, 2018 | 21.86 | 22.06 | 21.41 | 21.47 | 1,279,301 | -0.31(-1.42%) |
Sep 25, 2018 | 21.76 | 22.24 | 21.68 | 21.78 | 1,837,120 | +0.06(+0.28%) |
Sep 24, 2018 | 21.59 | 21.85 | 21.22 | 21.72 | 1,184,503 | +0.20(+0.93%) |
Sep 21, 2018 | 22.45 | 22.55 | 21.50 | 21.52 | 3,822,400 | -1.01(-4.48%) |
Sep 20, 2018 | 22.19 | 22.80 | 22.11 | 22.53 | 1,171,281 | +0.46(+2.08%) |
Sep 19, 2018 | 22.23 | 22.53 | 21.86 | 22.07 | 1,284,307 | -0.32(-1.43%) |
Sep 18, 2018 | 22.89 | 23.00 | 22.14 | 22.39 | 1,075,814 | -0.15(-0.67%) |
Sep 17, 2018 | 23.79 | 23.82 | 22.44 | 22.54 | 2,426,880 | +0.27(+1.21%) |
Sep 14, 2018 | 22.61 | 22.90 | 21.98 | 22.27 | 1,650,800 | -0.34(-1.50%) |
Sep 13, 2018 | 24.06 | 24.26 | 22.52 | 22.61 | 2,136,159 | -1.50(-6.22%) |
Sep 12, 2018 | 24.32 | 24.80 | 23.80 | 24.11 | 1,170,785 | -0.29(-1.19%) |
Sep 11, 2018 | 24.56 | 24.86 | 24.26 | 24.40 | 1,103,963 | -0.32(-1.29%) |
Sep 10, 2018 | 25.00 | 25.24 | 24.37 | 24.72 | 827,196 | -0.06(-0.24%) |
Sep 07, 2018 | 24.75 | 25.07 | 24.36 | 24.78 | 1,009,000 | +0.00(+0.00%) |
Sep 06, 2018 | 25.60 | 26.00 | 24.76 | 24.78 | 1,270,877 | -0.89(-3.47%) |
Sep 05, 2018 | 26.65 | 26.66 | 25.28 | 25.67 | 1,144,257 | -1.03(-3.86%) |
Sep 04, 2018 | 26.85 | 26.99 | 26.32 | 26.70 | 1,225,018 | -0.06(-0.22%) |
Aug 31, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.75(+2.88%) | |
Aug 30, 2018 | 25.76 | 26.58 | 25.75 | 26.01 | 1,608,314 | +0.25(+0.97%) |
Aug 29, 2018 | 25.30 | 25.76 | 25.22 | 25.76 | 1,371,172 | +0.54(+2.14%) |
Aug 28, 2018 | 23.65 | 25.37 | 23.65 | 25.22 | 2,886,181 | +1.65(+7.00%) |
Aug 27, 2018 | 22.27 | 23.81 | 22.27 | 23.57 | 2,380,130 | +1.29(+5.79%) |
Aug 24, 2018 | 21.48 | 23.08 | 20.86 | 22.28 | 2,329,700 | +0.19(+0.86%) |
Aug 23, 2018 | 22.80 | 23.05 | 22.04 | 22.09 | 1,197,961 | -0.74(-3.24%) |
Aug 22, 2018 | 21.59 | 22.97 | 21.28 | 22.83 | 1,294,938 | +1.20(+5.55%) |
Aug 21, 2018 | 21.48 | 21.87 | 21.39 | 21.63 | 1,040,974 | +0.33(+1.55%) |
Aug 20, 2018 | 21.00 | 21.59 | 20.73 | 21.30 | 1,082,736 | +0.30(+1.43%) |
Aug 17, 2018 | 21.53 | 21.60 | 20.77 | 21.00 | 1,521,600 | -0.54(-2.51%) |
Aug 16, 2018 | 21.89 | 21.97 | 21.20 | 21.54 | 1,792,493 | -0.16(-0.74%) |
Aug 15, 2018 | 22.43 | 22.81 | 21.45 | 21.70 | 1,800,064 | -0.77(-3.43%) |
Aug 14, 2018 | 22.75 | 23.14 | 22.23 | 22.47 | 1,518,938 | -0.27(-1.19%) |
Aug 13, 2018 | 23.64 | 23.98 | 22.63 | 22.74 | 1,361,500 | -0.87(-3.68%) |
Aug 10, 2018 | 23.15 | 23.92 | 23.15 | 23.61 | 634,700 | +0.32(+1.37%) |
Aug 09, 2018 | 23.48 | 23.84 | 23.28 | 23.29 | 871,275 | -0.19(-0.81%) |
Aug 08, 2018 | 23.80 | 23.93 | 22.96 | 23.48 | 978,637 | -0.34(-1.43%) |
Aug 07, 2018 | 23.53 | 23.90 | 23.25 | 23.82 | 1,015,767 | +0.32(+1.36%) |
Aug 06, 2018 | 23.43 | 23.86 | 23.14 | 23.50 | 921,194 | +0.17(+0.73%) |
Aug 03, 2018 | 23.55 | 23.60 | 23.14 | 23.33 | 1,269,700 | -0.28(-1.19%) |
Aug 02, 2018 | 23.40 | 23.77 | 23.15 | 23.61 | 914,868 | -0.04(-0.17%) |
Aug 01, 2018 | 23.77 | 24.39 | 23.59 | 23.65 | 1,510,058 | -0.28(-1.17%) |
Jul 31, 2018 | 22.60 | 24.05 | 22.47 | 23.93 | 2,485,588 | +1.27(+5.60%) |
Jul 30, 2018 | 23.43 | 23.49 | 22.30 | 22.66 | 3,048,617 | -0.81(-3.45%) |
Jul 27, 2018 | 23.95 | 24.17 | 23.00 | 23.47 | 1,516,400 | -0.32(-1.35%) |
Jul 26, 2018 | 24.66 | 24.66 | 23.62 | 23.79 | 2,533,614 | -0.95(-3.84%) |
Jul 25, 2018 | 24.51 | 25.07 | 24.04 | 24.74 | 1,818,521 | +0.21(+0.86%) |
Jul 24, 2018 | 26.10 | 26.19 | 24.37 | 24.53 | 1,988,371 | -1.39(-5.36%) |
Jul 23, 2018 | 26.30 | 26.50 | 25.80 | 25.92 | 1,420,027 | -0.22(-0.84%) |
Jul 20, 2018 | 26.06 | 26.28 | 25.88 | 26.14 | 1,104,843 | +0.14(+0.54%) |
Jul 19, 2018 | 25.53 | 26.08 | 25.23 | 26.00 | 1,271,473 | +0.31(+1.21%) |
Jul 18, 2018 | 26.52 | 27.33 | 24.96 | 25.69 | 3,472,032 | +0.29(+1.14%) |
Jul 17, 2018 | 25.47 | 25.80 | 25.18 | 25.40 | 1,290,255 | -0.07(-0.27%) |
Jul 16, 2018 | 25.57 | 25.70 | 25.10 | 25.47 | 1,375,619 | -0.11(-0.43%) |
Jul 13, 2018 | 24.99 | 25.72 | 24.82 | 25.58 | 1,340,595 | +0.65(+2.61%) |
Jul 12, 2018 | 24.93 | 25.04 | 24.70 | 24.93 | 1,321,334 | +0.17(+0.69%) |
Jul 11, 2018 | 24.65 | 25.01 | 24.39 | 24.76 | 1,169,564 | -0.05(-0.20%) |
Jul 10, 2018 | 24.41 | 25.01 | 24.23 | 24.81 | 2,411,474 | +0.37(+1.51%) |
Jul 09, 2018 | 24.33 | 24.63 | 23.78 | 24.44 | 1,818,846 | +0.24(+0.99%) |
Jul 06, 2018 | 24.44 | 24.67 | 23.73 | 24.20 | 2,303,393 | -0.10(-0.41%) |
Jul 05, 2018 | 24.48 | 24.62 | 23.85 | 24.30 | 1,607,266 | -0.08(-0.33%) |
Jul 03, 2018 | 24.38 | 24.38 | 24.38 | 0 | +0.06(+0.25%) |