Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.93 | 21.61 | 20.91 | 21.22 | 5,606,000 | +0.17(+0.81%) |
Sep 27, 2018 | 21.25 | 21.53 | 20.86 | 21.05 | 2,718,781 | -0.05(-0.24%) |
Sep 26, 2018 | 20.26 | 21.26 | 20.20 | 21.10 | 5,303,437 | +0.66(+3.23%) |
Sep 25, 2018 | 20.87 | 20.90 | 20.14 | 20.44 | 4,275,897 | -0.25(-1.21%) |
Sep 24, 2018 | 20.50 | 20.79 | 20.14 | 20.69 | 5,137,829 | +0.12(+0.58%) |
Sep 21, 2018 | 20.12 | 20.77 | 19.96 | 20.57 | 10,662,800 | +0.57(+2.85%) |
Sep 20, 2018 | 18.97 | 20.12 | 18.94 | 20.00 | 11,569,956 | +1.24(+6.61%) |
Sep 19, 2018 | 18.84 | 19.06 | 18.45 | 18.76 | 3,383,673 | -0.20(-1.05%) |
Sep 18, 2018 | 19.04 | 19.32 | 18.91 | 18.96 | 4,111,780 | -0.15(-0.78%) |
Sep 17, 2018 | 18.85 | 19.38 | 18.74 | 19.11 | 3,659,738 | +0.15(+0.79%) |
Sep 14, 2018 | 19.67 | 19.73 | 18.68 | 18.96 | 4,946,800 | -0.70(-3.56%) |
Sep 13, 2018 | 20.09 | 20.17 | 19.57 | 19.66 | 2,587,025 | -0.42(-2.09%) |
Sep 12, 2018 | 20.12 | 20.20 | 19.93 | 20.08 | 2,530,840 | -0.08(-0.40%) |
Sep 11, 2018 | 20.11 | 20.25 | 19.92 | 20.16 | 2,295,803 | +0.08(+0.40%) |
Sep 10, 2018 | 19.71 | 20.24 | 19.71 | 20.08 | 2,080,648 | +0.42(+2.14%) |
Sep 07, 2018 | 20.33 | 20.51 | 19.63 | 19.66 | 3,670,800 | -0.75(-3.67%) |
Sep 06, 2018 | 20.43 | 20.89 | 20.40 | 20.41 | 2,513,827 | -0.04(-0.20%) |
Sep 05, 2018 | 20.68 | 20.71 | 19.95 | 20.45 | 3,082,779 | -0.30(-1.45%) |
Sep 04, 2018 | 20.51 | 20.98 | 20.48 | 20.75 | 4,247,682 | +0.30(+1.47%) |
Aug 31, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.22(-1.06%) | |
Aug 30, 2018 | 20.96 | 21.10 | 20.57 | 20.67 | 2,955,043 | -0.40(-1.90%) |
Aug 29, 2018 | 20.26 | 21.09 | 19.31 | 21.07 | 11,250,656 | +0.13(+0.62%) |
Aug 28, 2018 | 20.58 | 20.99 | 20.45 | 20.94 | 2,337,066 | +0.32(+1.55%) |
Aug 27, 2018 | 21.54 | 21.60 | 20.60 | 20.62 | 4,599,323 | -0.88(-4.09%) |
Aug 24, 2018 | 21.66 | 21.75 | 21.29 | 21.50 | 2,586,000 | -0.24(-1.10%) |
Aug 23, 2018 | 21.64 | 21.79 | 21.42 | 21.74 | 2,507,301 | +0.10(+0.46%) |
Aug 22, 2018 | 21.65 | 22.08 | 21.45 | 21.64 | 3,095,747 | -0.01(-0.05%) |
Aug 21, 2018 | 21.40 | 21.89 | 21.37 | 21.65 | 3,243,411 | +0.44(+2.07%) |
Aug 20, 2018 | 20.64 | 21.26 | 20.57 | 21.21 | 3,326,851 | +0.72(+3.51%) |
Aug 17, 2018 | 20.80 | 20.89 | 20.48 | 20.49 | 3,283,400 | -0.43(-2.06%) |
Aug 16, 2018 | 20.79 | 20.96 | 20.50 | 20.92 | 1,922,218 | +0.33(+1.60%) |
Aug 15, 2018 | 21.21 | 21.33 | 20.50 | 20.59 | 4,268,839 | -0.93(-4.32%) |
Aug 14, 2018 | 21.00 | 21.74 | 20.89 | 21.52 | 3,821,236 | +0.72(+3.46%) |
Aug 13, 2018 | 20.72 | 21.35 | 20.59 | 20.80 | 6,184,831 | +0.17(+0.82%) |
Aug 10, 2018 | 20.59 | 20.84 | 20.46 | 20.63 | 3,240,000 | -0.09(-0.43%) |
Aug 09, 2018 | 20.24 | 20.78 | 20.20 | 20.72 | 3,155,276 | +0.47(+2.32%) |
Aug 08, 2018 | 19.90 | 20.34 | 19.89 | 20.25 | 3,535,147 | +0.37(+1.86%) |
Aug 07, 2018 | 19.75 | 19.97 | 19.62 | 19.88 | 3,245,941 | +0.17(+0.86%) |
Aug 06, 2018 | 19.64 | 19.82 | 19.39 | 19.71 | 4,471,997 | +0.03(+0.15%) |
Aug 03, 2018 | 19.70 | 20.36 | 19.59 | 19.68 | 5,388,500 | +0.07(+0.36%) |
Aug 02, 2018 | 19.01 | 19.68 | 18.96 | 19.61 | 5,681,215 | +0.52(+2.72%) |
Aug 01, 2018 | 19.84 | 19.98 | 18.90 | 19.09 | 6,726,993 | -0.88(-4.41%) |
Jul 31, 2018 | 20.22 | 20.52 | 19.96 | 19.97 | 6,254,442 | -0.14(-0.70%) |
Jul 30, 2018 | 20.57 | 20.69 | 19.97 | 20.11 | 4,351,409 | -0.49(-2.38%) |
Jul 27, 2018 | 21.97 | 22.24 | 19.76 | 20.60 | 9,473,200 | -1.44(-6.53%) |
Jul 26, 2018 | 22.70 | 20.49 | 22.04 | 11,453,423 | +0.96(+4.55%) | |
Jul 25, 2018 | 20.52 | 21.17 | 20.25 | 21.08 | 6,763,036 | +0.47(+2.28%) |
Jul 24, 2018 | 21.39 | 21.55 | 20.58 | 20.61 | 5,316,750 | -0.78(-3.65%) |
Jul 23, 2018 | 21.66 | 21.89 | 21.33 | 21.39 | 4,461,436 | -0.22(-1.02%) |
Jul 20, 2018 | 22.14 | 22.48 | 21.58 | 21.61 | 4,066,203 | -0.49(-2.22%) |
Jul 19, 2018 | 21.79 | 22.21 | 21.53 | 22.10 | 2,887,736 | +0.29(+1.33%) |
Jul 18, 2018 | 21.56 | 21.90 | 21.47 | 21.81 | 3,308,413 | +0.30(+1.39%) |
Jul 17, 2018 | 21.48 | 21.81 | 21.41 | 21.51 | 3,388,316 | -0.05(-0.23%) |
Jul 16, 2018 | 21.50 | 21.72 | 21.27 | 21.56 | 4,256,711 | +0.07(+0.33%) |
Jul 13, 2018 | 21.84 | 22.01 | 21.14 | 21.49 | 5,943,454 | -0.42(-1.92%) |
Jul 12, 2018 | 22.31 | 21.82 | 21.91 | 3,835,111 | -0.28(-1.26%) | |
Jul 11, 2018 | 22.25 | 22.62 | 22.08 | 22.19 | 3,157,729 | -0.38(-1.68%) |
Jul 10, 2018 | 22.31 | 22.62 | 22.13 | 22.57 | 3,078,786 | +0.29(+1.30%) |
Jul 09, 2018 | 22.37 | 22.40 | 21.73 | 22.28 | 3,253,046 | +0.02(+0.09%) |
Jul 06, 2018 | 22.10 | 22.58 | 22.03 | 22.26 | 2,712,008 | +0.19(+0.86%) |
Jul 05, 2018 | 22.56 | 22.66 | 21.81 | 22.07 | 4,117,167 | -0.45(-2.00%) |
Jul 03, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.00(+0.00%) |