Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.28 | 21.62 | 21.24 | 21.54 | 11,427,700 | +0.30(+1.41%) |
Sep 27, 2018 | 22.00 | 22.02 | 21.20 | 21.24 | 22,617,056 | -0.72(-3.28%) |
Sep 26, 2018 | 23.25 | 23.28 | 21.63 | 21.96 | 27,719,036 | -1.31(-5.63%) |
Sep 25, 2018 | 23.89 | 24.20 | 23.25 | 23.27 | 8,762,076 | -0.59(-2.47%) |
Sep 24, 2018 | 24.24 | 24.41 | 23.62 | 23.86 | 9,955,633 | -0.50(-2.05%) |
Sep 21, 2018 | 24.75 | 24.96 | 24.24 | 24.36 | 9,309,500 | -0.47(-1.89%) |
Sep 20, 2018 | 24.61 | 25.00 | 24.52 | 24.83 | 9,169,703 | +0.19(+0.77%) |
Sep 19, 2018 | 24.46 | 25.13 | 24.31 | 24.64 | 17,163,072 | +0.18(+0.74%) |
Sep 18, 2018 | 23.29 | 24.51 | 23.08 | 24.46 | 21,118,672 | +1.03(+4.40%) |
Sep 17, 2018 | 24.10 | 24.54 | 23.32 | 23.43 | 29,334,028 | +0.58(+2.54%) |
Sep 14, 2018 | 22.45 | 22.89 | 21.88 | 22.85 | 11,568,400 | +0.64(+2.88%) |
Sep 13, 2018 | 22.44 | 22.57 | 22.18 | 22.21 | 10,365,387 | +0.01(+0.05%) |
Sep 12, 2018 | 22.00 | 22.37 | 21.81 | 22.20 | 10,756,258 | +0.32(+1.46%) |
Sep 11, 2018 | 21.00 | 22.05 | 20.90 | 21.88 | 13,708,859 | +0.82(+3.89%) |
Sep 10, 2018 | 21.63 | 21.69 | 21.05 | 21.06 | 7,659,442 | -0.44(-2.05%) |
Sep 07, 2018 | 21.30 | 21.80 | 21.02 | 21.50 | 9,728,400 | -0.25(-1.15%) |
Sep 06, 2018 | 22.60 | 22.67 | 21.55 | 21.75 | 16,135,800 | -0.89(-3.93%) |
Sep 05, 2018 | 22.58 | 22.92 | 22.45 | 22.64 | 6,848,055 | -0.06(-0.26%) |
Sep 04, 2018 | 22.72 | 22.89 | 22.35 | 22.70 | 8,611,305 | -0.21(-0.92%) |
Aug 31, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.22(-0.95%) | |
Aug 30, 2018 | 23.33 | 23.50 | 23.05 | 23.13 | 5,542,042 | -0.16(-0.69%) |
Aug 29, 2018 | 23.44 | 23.45 | 23.05 | 23.29 | 6,405,700 | -0.19(-0.81%) |
Aug 28, 2018 | 23.10 | 23.71 | 22.86 | 23.48 | 10,585,957 | +0.40(+1.73%) |
Aug 27, 2018 | 23.35 | 23.44 | 22.91 | 23.08 | 12,530,034 | +0.06(+0.26%) |
Aug 24, 2018 | 23.91 | 23.99 | 22.92 | 23.02 | 15,230,400 | -0.78(-3.28%) |
Aug 23, 2018 | 24.50 | 24.59 | 23.72 | 23.80 | 20,023,928 | -0.71(-2.90%) |
Aug 22, 2018 | 25.10 | 25.10 | 24.27 | 24.51 | 12,601,934 | -0.66(-2.62%) |
Aug 21, 2018 | 25.73 | 25.96 | 25.01 | 25.17 | 12,774,468 | -0.48(-1.87%) |
Aug 20, 2018 | 24.41 | 25.66 | 24.30 | 25.65 | 17,815,424 | +1.43(+5.90%) |
Aug 17, 2018 | 24.17 | 24.37 | 23.45 | 24.22 | 16,476,600 | +0.11(+0.46%) |
Aug 16, 2018 | 22.72 | 24.29 | 22.47 | 24.11 | 29,597,722 | +1.64(+7.30%) |
Aug 15, 2018 | 22.41 | 22.56 | 21.70 | 22.47 | 9,117,245 | +0.35(+1.58%) |
Aug 14, 2018 | 22.06 | 22.14 | 21.82 | 22.12 | 8,326,127 | +0.17(+0.77%) |
Aug 13, 2018 | 22.52 | 22.71 | 21.87 | 21.95 | 11,266,315 | -0.53(-2.36%) |
Aug 10, 2018 | 22.18 | 22.59 | 22.16 | 22.48 | 4,126,100 | +0.15(+0.67%) |
Aug 09, 2018 | 22.79 | 22.84 | 22.25 | 22.33 | 8,689,458 | -0.24(-1.06%) |
Aug 08, 2018 | 23.44 | 23.70 | 22.41 | 22.57 | 12,308,088 | -0.70(-3.01%) |
Aug 07, 2018 | 22.50 | 23.45 | 22.45 | 23.27 | 11,421,320 | +1.16(+5.25%) |
Aug 06, 2018 | 22.25 | 23.21 | 21.94 | 22.11 | 17,460,824 | -0.06(-0.27%) |
Aug 03, 2018 | 21.67 | 22.20 | 21.36 | 22.17 | 9,847,500 | +0.56(+2.59%) |
Aug 02, 2018 | 22.88 | 23.37 | 21.31 | 21.61 | 34,887,324 | -2.26(-9.47%) |
Aug 01, 2018 | 23.91 | 24.16 | 23.76 | 23.87 | 11,526,807 | -0.07(-0.29%) |
Jul 31, 2018 | 23.73 | 24.15 | 23.63 | 23.94 | 6,892,309 | +0.21(+0.88%) |
Jul 30, 2018 | 23.34 | 23.89 | 23.30 | 23.73 | 8,070,865 | +0.59(+2.55%) |
Jul 27, 2018 | 23.70 | 23.75 | 22.95 | 23.14 | 6,912,200 | -0.56(-2.36%) |
Jul 26, 2018 | 23.81 | 23.90 | 23.51 | 23.70 | 6,845,843 | +0.00(+0.00%) |
Jul 25, 2018 | 23.31 | 23.84 | 23.18 | 23.70 | 7,555,530 | +0.52(+2.24%) |
Jul 24, 2018 | 23.60 | 23.13 | 23.18 | 5,709,628 | +0.00(+0.00%) | |
Jul 23, 2018 | 22.88 | 23.41 | 22.85 | 23.18 | 7,120,174 | +0.25(+1.09%) |
Jul 20, 2018 | 23.16 | 23.33 | 22.93 | 22.93 | 4,497,750 | -0.13(-0.56%) |
Jul 19, 2018 | 23.34 | 23.52 | 22.93 | 23.06 | 5,714,844 | -0.47(-2.00%) |
Jul 18, 2018 | 22.92 | 23.63 | 22.50 | 23.53 | 7,559,148 | +0.40(+1.73%) |
Jul 17, 2018 | 23.15 | 23.42 | 23.12 | 23.13 | 5,131,374 | -0.17(-0.73%) |
Jul 16, 2018 | 23.34 | 23.51 | 23.10 | 23.30 | 6,307,110 | +0.01(+0.04%) |
Jul 13, 2018 | 23.64 | 23.74 | 23.10 | 23.29 | 9,083,267 | -0.44(-1.85%) |
Jul 12, 2018 | 23.89 | 24.08 | 23.66 | 23.73 | 7,073,824 | -0.02(-0.08%) |
Jul 11, 2018 | 23.75 | 8,813,673 | -0.39(-1.62%) | |||
Jul 10, 2018 | 24.26 | 24.43 | 24.11 | 24.14 | 6,314,268 | -0.11(-0.45%) |
Jul 09, 2018 | 24.07 | 24.29 | 23.93 | 24.25 | 10,339,776 | +0.12(+0.50%) |
Jul 06, 2018 | 23.92 | 24.30 | 23.77 | 24.13 | 8,202,408 | +0.21(+0.88%) |
Jul 05, 2018 | 24.85 | 23.84 | 23.92 | 12,215,219 | -0.78(-3.16%) | |
Jul 03, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.23(+0.94%) |