Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.89 | 21.35 | 20.87 | 21.20 | 8,026,100 | +0.31(+1.48%) |
Sep 27, 2018 | 20.75 | 21.31 | 20.74 | 20.89 | 9,128,652 | +0.16(+0.77%) |
Sep 26, 2018 | 21.07 | 21.16 | 20.55 | 20.73 | 15,552,430 | -0.32(-1.52%) |
Sep 25, 2018 | 21.77 | 21.88 | 20.90 | 21.05 | 29,012,504 | -1.85(-8.08%) |
Sep 24, 2018 | 22.94 | 23.13 | 22.69 | 22.90 | 6,923,366 | -0.04(-0.17%) |
Sep 21, 2018 | 22.61 | 23.06 | 22.52 | 22.94 | 26,348,200 | +0.37(+1.64%) |
Sep 20, 2018 | 22.78 | 22.81 | 22.20 | 22.57 | 11,568,087 | -0.17(-0.75%) |
Sep 19, 2018 | 23.18 | 23.23 | 22.71 | 22.74 | 8,142,596 | -0.42(-1.81%) |
Sep 18, 2018 | 22.78 | 23.23 | 22.76 | 23.16 | 7,281,798 | +0.38(+1.67%) |
Sep 17, 2018 | 22.79 | 23.10 | 22.68 | 22.78 | 6,583,624 | +0.04(+0.18%) |
Sep 14, 2018 | 22.75 | 22.81 | 22.23 | 22.74 | 7,708,000 | +0.09(+0.40%) |
Sep 13, 2018 | 23.00 | 23.00 | 22.57 | 22.65 | 6,700,779 | -0.29(-1.26%) |
Sep 12, 2018 | 22.51 | 23.04 | 22.43 | 22.94 | 8,143,376 | +0.43(+1.91%) |
Sep 11, 2018 | 21.88 | 22.74 | 21.83 | 22.51 | 11,008,873 | +0.70(+3.21%) |
Sep 10, 2018 | 22.09 | 22.11 | 21.71 | 21.81 | 6,629,368 | -0.13(-0.59%) |
Sep 07, 2018 | 21.92 | 22.43 | 21.81 | 21.94 | 6,504,000 | -0.06(-0.27%) |
Sep 06, 2018 | 21.78 | 22.05 | 21.71 | 22.00 | 11,779,560 | +0.35(+1.62%) |
Sep 05, 2018 | 21.47 | 21.73 | 21.42 | 21.65 | 8,406,842 | +0.15(+0.70%) |
Sep 04, 2018 | 21.36 | 21.58 | 21.06 | 21.50 | 11,681,648 | +0.14(+0.66%) |
Aug 31, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.32(-1.48%) | |
Aug 30, 2018 | 21.83 | 21.89 | 21.35 | 21.68 | 13,840,811 | -0.66(-2.95%) |
Aug 29, 2018 | 22.55 | 22.61 | 22.04 | 22.34 | 17,476,464 | -0.16(-0.71%) |
Aug 28, 2018 | 22.89 | 23.00 | 22.46 | 22.50 | 12,972,082 | -0.37(-1.62%) |
Aug 27, 2018 | 22.80 | 23.00 | 22.71 | 22.87 | 10,007,052 | +0.12(+0.53%) |
Aug 24, 2018 | 22.86 | 23.01 | 22.74 | 22.75 | 10,613,000 | -0.06(-0.26%) |
Aug 23, 2018 | 22.48 | 23.00 | 22.40 | 22.81 | 10,916,031 | +0.39(+1.74%) |
Aug 22, 2018 | 23.20 | 23.25 | 22.34 | 22.42 | 20,481,184 | -1.56(-6.51%) |
Aug 21, 2018 | 23.88 | 24.20 | 23.74 | 23.98 | 12,578,800 | +0.12(+0.50%) |
Aug 20, 2018 | 23.58 | 23.90 | 23.43 | 23.86 | 10,892,734 | +0.38(+1.62%) |
Aug 17, 2018 | 23.19 | 23.78 | 23.12 | 23.48 | 10,552,300 | +0.15(+0.64%) |
Aug 16, 2018 | 22.69 | 23.40 | 22.66 | 23.33 | 15,473,167 | +0.86(+3.83%) |
Aug 15, 2018 | 22.46 | 22.83 | 22.08 | 22.47 | 12,892,841 | +0.11(+0.49%) |
Aug 14, 2018 | 21.92 | 22.55 | 21.92 | 22.36 | 12,375,043 | +0.48(+2.19%) |
Aug 13, 2018 | 21.47 | 22.04 | 21.38 | 21.88 | 15,205,537 | +0.50(+2.34%) |
Aug 10, 2018 | 20.82 | 21.61 | 20.81 | 21.38 | 16,412,700 | +0.41(+1.96%) |
Aug 09, 2018 | 19.46 | 21.12 | 19.43 | 20.97 | 32,316,160 | +2.43(+13.11%) |
Aug 08, 2018 | 18.65 | 18.75 | 18.40 | 18.54 | 8,303,814 | -0.10(-0.54%) |
Aug 07, 2018 | 18.75 | 18.79 | 18.56 | 18.64 | 10,154,152 | -0.06(-0.32%) |
Aug 06, 2018 | 18.81 | 18.89 | 18.64 | 18.70 | 6,680,080 | -0.13(-0.69%) |
Aug 03, 2018 | 18.79 | 19.07 | 18.76 | 18.83 | 4,480,200 | +0.10(+0.53%) |
Aug 02, 2018 | 18.50 | 18.87 | 18.35 | 18.73 | 5,238,581 | +0.16(+0.86%) |
Aug 01, 2018 | 18.77 | 19.02 | 18.57 | 18.57 | 6,646,461 | -0.20(-1.07%) |
Jul 31, 2018 | 18.70 | 18.98 | 18.57 | 18.77 | 7,787,875 | +0.13(+0.70%) |
Jul 30, 2018 | 18.45 | 18.69 | 18.39 | 18.64 | 7,602,480 | +0.27(+1.47%) |
Jul 27, 2018 | 18.53 | 18.69 | 18.26 | 18.37 | 5,326,200 | -0.02(-0.11%) |
Jul 26, 2018 | 18.38 | 18.67 | 18.26 | 18.39 | 8,837,243 | +0.13(+0.71%) |
Jul 25, 2018 | 18.61 | 18.66 | 18.06 | 18.26 | 9,603,365 | -0.45(-2.41%) |
Jul 24, 2018 | 18.95 | 18.95 | 18.61 | 18.71 | 5,873,121 | -0.11(-0.58%) |
Jul 23, 2018 | 18.79 | 18.93 | 18.43 | 18.82 | 5,729,851 | +0.06(+0.32%) |
Jul 20, 2018 | 19.20 | 19.20 | 18.73 | 18.76 | 6,654,058 | -0.47(-2.44%) |
Jul 19, 2018 | 19.47 | 19.50 | 19.18 | 19.23 | 7,148,684 | -0.28(-1.44%) |
Jul 18, 2018 | 19.68 | 19.72 | 19.47 | 19.51 | 4,639,708 | -0.12(-0.61%) |
Jul 17, 2018 | 19.61 | 19.80 | 19.55 | 19.63 | 4,872,098 | +0.02(+0.10%) |
Jul 16, 2018 | 19.83 | 19.84 | 19.48 | 19.61 | 7,521,734 | -0.27(-1.36%) |
Jul 13, 2018 | 19.95 | 20.06 | 19.72 | 19.88 | 5,129,550 | -0.12(-0.60%) |
Jul 12, 2018 | 19.91 | 20.08 | 19.75 | 20.00 | 5,997,238 | +0.20(+1.01%) |
Jul 11, 2018 | 19.90 | 20.10 | 19.77 | 19.80 | 5,710,360 | -0.31(-1.54%) |
Jul 10, 2018 | 19.88 | 20.15 | 19.82 | 20.11 | 8,519,418 | +0.22(+1.11%) |
Jul 09, 2018 | 19.67 | 19.95 | 19.65 | 19.89 | 8,065,495 | +0.23(+1.17%) |
Jul 06, 2018 | 19.38 | 19.72 | 19.21 | 19.66 | 5,638,973 | +0.28(+1.44%) |
Jul 05, 2018 | 19.20 | 19.38 | 18.99 | 19.38 | 7,060,626 | +0.28(+1.47%) |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.57(+3.08%) |