Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.32 | 22.66 | 22.29 | 22.63 | 4,692,384 | +0.40(+1.81%) |
Sep 27, 2018 | 22.01 | 22.38 | 21.99 | 22.23 | 4,932,387 | +0.30(+1.38%) |
Sep 26, 2018 | 22.22 | 22.36 | 21.92 | 21.93 | 7,348,994 | -0.31(-1.39%) |
Sep 25, 2018 | 22.60 | 22.60 | 22.21 | 22.24 | 7,172,474 | -0.34(-1.51%) |
Sep 24, 2018 | 22.92 | 22.98 | 22.57 | 22.58 | 4,086,994 | -0.38(-1.65%) |
Sep 21, 2018 | 22.81 | 23.06 | 22.73 | 22.96 | 12,734,421 | +0.10(+0.44%) |
Sep 20, 2018 | 22.96 | 23.01 | 22.80 | 22.86 | 6,105,716 | -0.09(-0.37%) |
Sep 19, 2018 | 23.38 | 23.39 | 22.83 | 22.94 | 4,680,506 | -0.41(-1.76%) |
Sep 18, 2018 | 23.51 | 23.54 | 23.26 | 23.35 | 4,100,225 | -0.19(-0.79%) |
Sep 17, 2018 | 23.41 | 23.58 | 23.15 | 23.54 | 4,244,939 | +0.21(+0.89%) |
Sep 14, 2018 | 23.42 | 23.45 | 23.18 | 23.33 | 3,928,137 | -0.09(-0.36%) |
Sep 13, 2018 | 23.31 | 23.45 | 23.15 | 23.42 | 3,644,494 | +0.10(+0.43%) |
Sep 12, 2018 | 23.32 | 23.49 | 23.20 | 23.32 | 4,935,435 | -0.03(-0.13%) |
Sep 11, 2018 | 23.28 | 23.39 | 23.16 | 23.35 | 4,492,030 | +0.05(+0.23%) |
Sep 10, 2018 | 23.11 | 23.41 | 23.10 | 23.29 | 6,464,097 | +0.28(+1.21%) |
Sep 07, 2018 | 23.43 | 23.48 | 22.98 | 23.01 | 6,066,657 | -0.59(-2.49%) |
Sep 06, 2018 | 23.40 | 23.74 | 23.38 | 23.60 | 8,747,481 | +0.23(+0.98%) |
Sep 05, 2018 | 23.00 | 23.38 | 22.91 | 23.37 | 8,143,910 | +0.52(+2.27%) |
Sep 04, 2018 | 22.84 | 23.08 | 22.72 | 22.85 | 5,818,046 | +0.15(+0.67%) |
Aug 31, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.61 | 22.81 | 22.59 | 22.70 | 4,494,258 | +0.13(+0.58%) |
Aug 29, 2018 | 22.62 | 22.65 | 22.43 | 22.57 | 5,226,372 | -0.02(-0.07%) |
Aug 28, 2018 | 22.41 | 22.59 | 22.35 | 22.59 | 7,432,980 | +0.12(+0.54%) |
Aug 27, 2018 | 22.70 | 22.79 | 22.27 | 22.46 | 3,409,176 | -0.21(-0.91%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.38 | 22.67 | 5,598,605 | +0.19(+0.85%) |
Aug 23, 2018 | 22.53 | 22.66 | 22.38 | 22.48 | 4,999,037 | -0.11(-0.51%) |
Aug 22, 2018 | 22.82 | 22.85 | 22.45 | 22.59 | 6,693,402 | -0.16(-0.70%) |
Aug 21, 2018 | 22.99 | 22.99 | 22.62 | 22.75 | 5,441,667 | -0.24(-1.03%) |
Aug 20, 2018 | 22.86 | 23.06 | 22.82 | 22.99 | 6,156,519 | +0.18(+0.80%) |
Aug 17, 2018 | 22.50 | 22.84 | 22.47 | 22.81 | 6,639,721 | +0.24(+1.08%) |
Aug 16, 2018 | 22.29 | 22.57 | 22.27 | 22.56 | 6,456,040 | +0.27(+1.23%) |
Aug 15, 2018 | 22.38 | 22.63 | 22.19 | 22.29 | 8,085,862 | -0.05(-0.24%) |
Aug 14, 2018 | 22.18 | 22.34 | 22.14 | 22.34 | 4,598,980 | +0.15(+0.69%) |
Aug 13, 2018 | 22.08 | 22.22 | 21.95 | 22.19 | 7,156,890 | +0.18(+0.80%) |
Aug 10, 2018 | 22.14 | 22.47 | 21.98 | 22.01 | 9,069,386 | -0.07(-0.31%) |
Aug 09, 2018 | 21.75 | 22.08 | 21.69 | 22.08 | 4,939,544 | +0.27(+1.26%) |
Aug 08, 2018 | 21.89 | 21.98 | 21.50 | 21.81 | 6,200,455 | -0.28(-1.28%) |
Aug 07, 2018 | 22.30 | 22.36 | 21.94 | 22.09 | 6,857,999 | -0.07(-0.31%) |
Aug 06, 2018 | 22.05 | 22.22 | 22.05 | 22.16 | 4,945,142 | +0.05(+0.21%) |
Aug 03, 2018 | 21.91 | 22.20 | 21.87 | 22.11 | 5,088,200 | +0.27(+1.22%) |
Aug 02, 2018 | 21.81 | 21.94 | 21.62 | 21.85 | 4,672,576 | +0.06(+0.28%) |
Aug 01, 2018 | 21.85 | 21.91 | 21.54 | 21.79 | 6,763,581 | -0.18(-0.80%) |
Jul 31, 2018 | 22.02 | 22.18 | 21.81 | 21.96 | 7,990,762 | +0.07(+0.31%) |
Jul 30, 2018 | 21.98 | 22.09 | 21.79 | 21.89 | 6,433,903 | -0.08(-0.38%) |
Jul 27, 2018 | 22.08 | 22.17 | 21.89 | 21.98 | 3,961,273 | -0.13(-0.59%) |
Jul 26, 2018 | 22.22 | 21.92 | 22.11 | 3,474,723 | +0.15(+0.70%) | |
Jul 25, 2018 | 21.75 | 22.07 | 21.66 | 21.95 | 6,869,131 | +0.24(+1.09%) |
Jul 24, 2018 | 21.38 | 21.79 | 21.10 | 21.72 | 6,832,390 | +0.24(+1.14%) |
Jul 23, 2018 | 21.54 | 21.26 | 21.47 | 5,807,606 | +0.09(+0.43%) | |
Jul 20, 2018 | 21.56 | 21.57 | 21.20 | 21.38 | 5,340,324 | -0.23(-1.06%) |
Jul 19, 2018 | 21.37 | 21.85 | 21.37 | 21.61 | 5,031,439 | +0.24(+1.14%) |
Jul 18, 2018 | 21.66 | 21.75 | 21.34 | 21.37 | 5,080,047 | -0.32(-1.48%) |
Jul 17, 2018 | 21.79 | 21.88 | 21.64 | 21.69 | 3,983,711 | -0.08(-0.39%) |
Jul 16, 2018 | 21.83 | 21.95 | 21.66 | 21.77 | 7,197,056 | +0.00(+0.00%) |
Jul 13, 2018 | 21.87 | 21.90 | 21.66 | 21.77 | 3,658,157 | -0.10(-0.45%) |
Jul 12, 2018 | 21.69 | 21.91 | 21.66 | 21.87 | 6,074,140 | +0.14(+0.63%) |
Jul 11, 2018 | 21.65 | 21.82 | 21.56 | 21.73 | 4,373,100 | +0.12(+0.57%) |
Jul 10, 2018 | 21.32 | 21.72 | 21.14 | 21.61 | 8,098,284 | +0.17(+0.78%) |
Jul 09, 2018 | 22.56 | 22.57 | 21.37 | 21.44 | 11,999,567 | -1.13(-5.01%) |
Jul 06, 2018 | 22.53 | 22.65 | 22.43 | 22.57 | 5,372,819 | +0.08(+0.37%) |
Jul 05, 2018 | 22.18 | 22.50 | 22.04 | 22.49 | 11,149,459 | +0.32(+1.45%) |
Jul 03, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.23(+1.04%) |