Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.31 | 22.65 | 22.28 | 22.62 | 4,694,724 | +0.40(+1.81%) |
Sep 27, 2018 | 22.00 | 22.37 | 21.98 | 22.22 | 4,934,847 | +0.30(+1.38%) |
Sep 26, 2018 | 22.21 | 22.35 | 21.90 | 21.92 | 7,352,660 | -0.31(-1.39%) |
Sep 25, 2018 | 22.59 | 22.59 | 22.20 | 22.23 | 7,176,052 | -0.34(-1.51%) |
Sep 24, 2018 | 22.91 | 22.97 | 22.55 | 22.57 | 4,089,033 | -0.38(-1.65%) |
Sep 21, 2018 | 22.80 | 23.05 | 22.72 | 22.95 | 12,740,773 | +0.10(+0.44%) |
Sep 20, 2018 | 22.95 | 22.99 | 22.79 | 22.85 | 6,108,761 | -0.09(-0.37%) |
Sep 19, 2018 | 23.37 | 23.38 | 22.82 | 22.93 | 4,682,841 | -0.41(-1.76%) |
Sep 18, 2018 | 23.50 | 23.53 | 23.25 | 23.34 | 4,102,270 | -0.19(-0.79%) |
Sep 17, 2018 | 23.40 | 23.57 | 23.14 | 23.53 | 4,247,057 | +0.21(+0.90%) |
Sep 14, 2018 | 23.41 | 23.44 | 23.17 | 23.32 | 3,930,097 | -0.09(-0.36%) |
Sep 13, 2018 | 23.30 | 23.44 | 23.14 | 23.40 | 3,646,312 | +0.10(+0.43%) |
Sep 12, 2018 | 23.31 | 23.48 | 23.19 | 23.30 | 4,937,897 | -0.03(-0.13%) |
Sep 11, 2018 | 23.27 | 23.38 | 23.15 | 23.33 | 4,494,271 | +0.05(+0.23%) |
Sep 10, 2018 | 23.10 | 23.40 | 23.09 | 23.28 | 6,467,322 | +0.28(+1.21%) |
Sep 07, 2018 | 23.42 | 23.47 | 22.96 | 23.00 | 6,069,683 | -0.59(-2.49%) |
Sep 06, 2018 | 23.38 | 23.73 | 23.37 | 23.59 | 8,751,845 | +0.23(+0.98%) |
Sep 05, 2018 | 22.99 | 23.37 | 22.90 | 23.36 | 8,147,972 | +0.52(+2.27%) |
Sep 04, 2018 | 22.83 | 23.07 | 22.71 | 22.84 | 5,820,948 | +0.15(+0.67%) |
Aug 31, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.60 | 22.80 | 22.58 | 22.69 | 4,496,499 | +0.13(+0.57%) |
Aug 29, 2018 | 22.61 | 22.64 | 22.41 | 22.56 | 5,228,979 | -0.02(-0.07%) |
Aug 28, 2018 | 22.40 | 22.58 | 22.34 | 22.58 | 7,436,687 | +0.12(+0.54%) |
Aug 27, 2018 | 22.69 | 22.77 | 22.25 | 22.45 | 3,410,877 | -0.21(-0.91%) |
Aug 24, 2018 | 22.48 | 22.69 | 22.37 | 22.66 | 5,601,398 | +0.19(+0.85%) |
Aug 23, 2018 | 22.51 | 22.65 | 22.37 | 22.47 | 5,001,531 | -0.11(-0.51%) |
Aug 22, 2018 | 22.80 | 22.83 | 22.44 | 22.58 | 6,696,741 | -0.16(-0.70%) |
Aug 21, 2018 | 22.98 | 22.98 | 22.61 | 22.74 | 5,444,381 | -0.24(-1.03%) |
Aug 20, 2018 | 22.85 | 23.05 | 22.81 | 22.98 | 6,159,590 | +0.18(+0.80%) |
Aug 17, 2018 | 22.49 | 22.83 | 22.46 | 22.80 | 6,643,033 | +0.24(+1.08%) |
Aug 16, 2018 | 22.28 | 22.56 | 22.25 | 22.55 | 6,459,260 | +0.27(+1.23%) |
Aug 15, 2018 | 22.37 | 22.62 | 22.18 | 22.28 | 8,089,895 | -0.05(-0.24%) |
Aug 14, 2018 | 22.17 | 22.33 | 22.13 | 22.33 | 4,601,274 | +0.15(+0.69%) |
Aug 13, 2018 | 22.06 | 22.21 | 21.94 | 22.18 | 7,160,460 | +0.18(+0.80%) |
Aug 10, 2018 | 22.13 | 22.46 | 21.96 | 22.00 | 9,073,911 | -0.07(-0.31%) |
Aug 09, 2018 | 21.74 | 22.07 | 21.68 | 22.07 | 4,942,008 | +0.27(+1.26%) |
Aug 08, 2018 | 21.88 | 21.97 | 21.48 | 21.80 | 6,203,547 | -0.28(-1.28%) |
Aug 07, 2018 | 22.29 | 22.35 | 21.93 | 22.08 | 6,861,420 | -0.07(-0.31%) |
Aug 06, 2018 | 22.04 | 22.21 | 22.04 | 22.15 | 4,947,609 | +0.05(+0.21%) |
Aug 03, 2018 | 21.90 | 22.19 | 21.85 | 22.10 | 5,090,738 | +0.27(+1.22%) |
Aug 02, 2018 | 21.80 | 21.93 | 21.61 | 21.84 | 4,674,907 | +0.06(+0.28%) |
Aug 01, 2018 | 21.84 | 21.90 | 21.53 | 21.77 | 6,766,955 | -0.18(-0.80%) |
Jul 31, 2018 | 22.01 | 22.17 | 21.80 | 21.95 | 7,994,748 | +0.07(+0.31%) |
Jul 30, 2018 | 21.97 | 22.08 | 21.78 | 21.88 | 6,437,113 | -0.08(-0.38%) |
Jul 27, 2018 | 22.07 | 22.16 | 21.88 | 21.96 | 3,963,249 | -0.13(-0.59%) |
Jul 26, 2018 | 22.21 | 21.91 | 22.09 | 3,476,456 | +0.15(+0.70%) | |
Jul 25, 2018 | 21.74 | 22.06 | 21.65 | 21.94 | 6,872,558 | +0.24(+1.09%) |
Jul 24, 2018 | 21.37 | 21.77 | 21.09 | 21.71 | 6,835,798 | +0.24(+1.14%) |
Jul 23, 2018 | 21.53 | 21.25 | 21.46 | 5,810,503 | +0.09(+0.43%) | |
Jul 20, 2018 | 21.55 | 21.56 | 21.19 | 21.37 | 5,342,987 | -0.23(-1.06%) |
Jul 19, 2018 | 21.36 | 21.84 | 21.36 | 21.60 | 5,033,949 | +0.24(+1.14%) |
Jul 18, 2018 | 21.65 | 21.74 | 21.33 | 21.35 | 5,082,581 | -0.32(-1.48%) |
Jul 17, 2018 | 21.77 | 21.87 | 21.63 | 21.68 | 3,985,698 | -0.08(-0.39%) |
Jul 16, 2018 | 21.82 | 21.93 | 21.65 | 21.76 | 7,200,646 | +0.00(+0.00%) |
Jul 13, 2018 | 21.86 | 21.89 | 21.64 | 21.76 | 3,659,982 | -0.10(-0.45%) |
Jul 12, 2018 | 21.68 | 21.90 | 21.65 | 21.86 | 6,077,170 | +0.14(+0.63%) |
Jul 11, 2018 | 21.64 | 21.80 | 21.55 | 21.72 | 4,375,282 | +0.12(+0.56%) |
Jul 10, 2018 | 21.31 | 21.71 | 21.13 | 21.60 | 8,102,324 | +0.17(+0.78%) |
Jul 09, 2018 | 22.54 | 22.56 | 21.36 | 21.43 | 12,005,553 | -1.13(-5.01%) |
Jul 06, 2018 | 22.51 | 22.64 | 22.41 | 22.56 | 5,375,499 | +0.08(+0.37%) |
Jul 05, 2018 | 22.17 | 22.49 | 22.03 | 22.48 | 11,155,021 | +0.32(+1.45%) |
Jul 03, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.23(+1.04%) |