Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.07 | 25.88 | 24.60 | 25.67 | 6,215,200 | +0.59(+2.35%) |
Sep 27, 2018 | 25.30 | 25.41 | 24.84 | 25.08 | 3,025,944 | +0.04(+0.16%) |
Sep 26, 2018 | 24.81 | 25.40 | 24.81 | 25.04 | 4,036,395 | +0.26(+1.05%) |
Sep 25, 2018 | 24.96 | 25.19 | 24.33 | 24.78 | 4,414,826 | -0.08(-0.32%) |
Sep 24, 2018 | 24.98 | 25.43 | 24.78 | 24.86 | 3,987,597 | -0.06(-0.24%) |
Sep 21, 2018 | 25.13 | 25.19 | 24.73 | 24.92 | 3,981,100 | -0.09(-0.36%) |
Sep 20, 2018 | 24.19 | 25.35 | 24.08 | 25.01 | 7,098,175 | +0.94(+3.91%) |
Sep 19, 2018 | 23.70 | 24.26 | 23.66 | 24.07 | 4,659,440 | +0.37(+1.56%) |
Sep 18, 2018 | 22.75 | 24.36 | 22.74 | 23.70 | 8,668,463 | +1.15(+5.10%) |
Sep 17, 2018 | 22.29 | 22.99 | 22.07 | 22.55 | 4,597,065 | +0.20(+0.89%) |
Sep 14, 2018 | 22.94 | 23.16 | 22.20 | 22.35 | 4,842,600 | -0.77(-3.33%) |
Sep 13, 2018 | 23.77 | 24.13 | 22.86 | 23.12 | 5,788,822 | -0.42(-1.78%) |
Sep 12, 2018 | 22.56 | 24.10 | 22.31 | 23.54 | 15,973,809 | +2.87(+13.88%) |
Sep 11, 2018 | 20.50 | 20.88 | 20.48 | 20.67 | 2,378,784 | +0.00(+0.00%) |
Sep 10, 2018 | 20.70 | 21.04 | 20.53 | 20.67 | 3,372,361 | +0.03(+0.15%) |
Sep 07, 2018 | 20.51 | 21.09 | 20.38 | 20.64 | 3,250,200 | -0.21(-1.01%) |
Sep 06, 2018 | 21.40 | 21.55 | 20.52 | 20.85 | 4,048,250 | -0.49(-2.30%) |
Sep 05, 2018 | 21.63 | 21.81 | 20.94 | 21.34 | 4,015,253 | -0.47(-2.15%) |
Sep 04, 2018 | 23.10 | 23.10 | 21.33 | 21.81 | 9,904,729 | -1.30(-5.63%) |
Aug 31, 2018 | 23.11 | 23.11 | 23.11 | 0 | -0.49(-2.08%) | |
Aug 30, 2018 | 23.30 | 24.09 | 23.27 | 23.60 | 4,330,303 | +0.21(+0.90%) |
Aug 29, 2018 | 23.44 | 23.52 | 23.02 | 23.39 | 3,275,877 | -0.07(-0.30%) |
Aug 28, 2018 | 23.34 | 23.50 | 23.15 | 23.46 | 2,085,552 | +0.13(+0.56%) |
Aug 27, 2018 | 23.08 | 23.51 | 23.00 | 23.33 | 3,160,368 | +0.40(+1.74%) |
Aug 24, 2018 | 23.45 | 23.55 | 22.76 | 22.93 | 3,276,900 | -0.31(-1.33%) |
Aug 23, 2018 | 23.20 | 23.43 | 23.07 | 23.24 | 3,529,255 | -0.06(-0.26%) |
Aug 22, 2018 | 22.41 | 23.31 | 22.35 | 23.30 | 4,664,970 | +0.93(+4.16%) |
Aug 21, 2018 | 22.38 | 22.59 | 22.30 | 22.37 | 2,863,909 | +0.05(+0.22%) |
Aug 20, 2018 | 22.00 | 22.51 | 21.82 | 22.32 | 2,813,608 | +0.43(+1.96%) |
Aug 17, 2018 | 21.70 | 22.07 | 21.47 | 21.89 | 3,185,600 | +0.20(+0.92%) |
Aug 16, 2018 | 21.01 | 21.91 | 20.89 | 21.69 | 3,651,461 | +0.80(+3.83%) |
Aug 15, 2018 | 21.38 | 21.38 | 20.56 | 20.89 | 4,586,708 | -0.63(-2.93%) |
Aug 14, 2018 | 21.45 | 21.62 | 21.22 | 21.52 | 2,449,085 | +0.14(+0.65%) |
Aug 13, 2018 | 22.08 | 22.08 | 20.99 | 21.38 | 4,659,549 | -0.47(-2.15%) |
Aug 10, 2018 | 22.89 | 23.04 | 21.77 | 21.85 | 7,001,100 | -1.32(-5.70%) |
Aug 09, 2018 | 23.69 | 24.00 | 22.85 | 23.17 | 5,448,651 | -0.54(-2.28%) |
Aug 08, 2018 | 23.58 | 24.30 | 23.52 | 23.71 | 5,028,706 | +0.19(+0.81%) |
Aug 07, 2018 | 22.80 | 24.86 | 22.68 | 23.52 | 11,435,787 | +1.02(+4.53%) |
Aug 06, 2018 | 22.99 | 23.22 | 22.32 | 22.50 | 5,083,547 | -0.30(-1.32%) |
Aug 03, 2018 | 22.17 | 22.99 | 22.15 | 22.80 | 4,099,000 | +0.43(+1.92%) |
Aug 02, 2018 | 21.60 | 22.48 | 21.58 | 22.37 | 3,796,322 | +0.50(+2.29%) |
Aug 01, 2018 | 21.61 | 22.07 | 21.49 | 21.87 | 2,820,318 | +0.13(+0.60%) |
Jul 31, 2018 | 21.73 | 21.94 | 21.53 | 21.74 | 3,452,105 | +0.03(+0.14%) |
Jul 30, 2018 | 22.44 | 22.45 | 21.68 | 21.71 | 4,263,402 | -0.80(-3.55%) |
Jul 27, 2018 | 22.52 | 22.62 | 22.26 | 22.51 | 2,566,800 | +0.01(+0.04%) |
Jul 26, 2018 | 22.71 | 22.75 | 22.42 | 22.50 | 3,011,392 | -0.29(-1.27%) |
Jul 25, 2018 | 22.56 | 23.03 | 22.52 | 22.79 | 2,899,745 | +0.17(+0.75%) |
Jul 24, 2018 | 22.76 | 23.00 | 22.51 | 22.62 | 2,941,339 | -0.05(-0.22%) |
Jul 23, 2018 | 22.60 | 22.96 | 22.48 | 22.67 | 2,895,680 | +0.08(+0.35%) |
Jul 20, 2018 | 22.76 | 22.47 | 22.59 | 2,305,780 | -0.08(-0.35%) | |
Jul 19, 2018 | 22.90 | 22.98 | 22.26 | 22.67 | 4,076,906 | -0.36(-1.56%) |
Jul 18, 2018 | 22.95 | 23.54 | 22.95 | 23.03 | 4,011,651 | -0.07(-0.30%) |
Jul 17, 2018 | 22.77 | 23.28 | 22.60 | 23.10 | 4,044,305 | +0.05(+0.22%) |