Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.82 | 22.56 | 21.72 | 21.92 | 3,108,291 | +0.06(+0.29%) |
Sep 27, 2018 | 22.70 | 22.74 | 21.75 | 21.86 | 3,937,044 | -0.61(-2.73%) |
Sep 26, 2018 | 24.50 | 24.57 | 21.67 | 22.47 | 12,140,933 | -0.72(-3.08%) |
Sep 25, 2018 | 23.54 | 23.65 | 23.16 | 23.18 | 4,693,453 | -0.22(-0.94%) |
Sep 24, 2018 | 23.24 | 23.89 | 23.17 | 23.40 | 3,458,801 | +0.15(+0.63%) |
Sep 21, 2018 | 22.94 | 23.36 | 22.34 | 23.26 | 3,181,158 | +0.17(+0.75%) |
Sep 20, 2018 | 23.43 | 23.51 | 22.66 | 23.08 | 4,449,663 | -0.52(-2.21%) |
Sep 19, 2018 | 23.59 | 23.99 | 23.50 | 23.61 | 4,042,104 | -0.05(-0.19%) |
Sep 18, 2018 | 23.18 | 23.85 | 23.18 | 23.65 | 1,748,824 | +0.57(+2.46%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.05 | 23.08 | 2,326,090 | -0.58(-2.44%) |
Sep 14, 2018 | 22.99 | 23.67 | 22.54 | 23.66 | 1,722,841 | +0.56(+2.42%) |
Sep 13, 2018 | 23.35 | 23.42 | 22.49 | 23.10 | 2,352,225 | -0.20(-0.87%) |
Sep 12, 2018 | 22.98 | 23.33 | 22.96 | 23.30 | 1,457,033 | +0.35(+1.52%) |
Sep 11, 2018 | 22.61 | 23.36 | 22.51 | 22.96 | 1,052,861 | +0.28(+1.25%) |
Sep 10, 2018 | 22.59 | 22.95 | 22.52 | 22.67 | 1,002,001 | +0.11(+0.49%) |
Sep 07, 2018 | 22.79 | 22.79 | 22.41 | 22.56 | 1,476,424 | -0.44(-1.91%) |
Sep 06, 2018 | 23.15 | 23.71 | 22.91 | 23.00 | 1,694,795 | -0.05(-0.24%) |
Sep 05, 2018 | 22.72 | 23.18 | 22.53 | 23.06 | 1,034,947 | +0.33(+1.45%) |
Sep 04, 2018 | 22.74 | 22.77 | 22.45 | 22.73 | 1,042,786 | -0.05(-0.24%) |
Aug 31, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.08(+0.36%) | |
Aug 30, 2018 | 22.96 | 23.03 | 22.63 | 22.70 | 1,035,903 | -0.39(-1.71%) |
Aug 29, 2018 | 23.23 | 23.30 | 22.87 | 23.09 | 761,805 | -0.16(-0.71%) |
Aug 28, 2018 | 23.32 | 23.42 | 23.12 | 23.26 | 831,492 | -0.10(-0.43%) |
Aug 27, 2018 | 23.04 | 23.50 | 22.96 | 23.36 | 1,173,451 | +0.36(+1.55%) |
Aug 24, 2018 | 22.81 | 23.08 | 22.74 | 23.00 | 817,460 | +0.21(+0.92%) |
Aug 23, 2018 | 22.96 | 22.96 | 22.57 | 22.79 | 1,499,113 | -0.17(-0.72%) |
Aug 22, 2018 | 23.15 | 23.23 | 22.76 | 22.96 | 1,187,952 | -0.26(-1.11%) |
Aug 21, 2018 | 22.53 | 23.32 | 22.46 | 23.21 | 2,857,021 | +1.18(+5.37%) |
Aug 20, 2018 | 21.70 | 22.15 | 21.58 | 22.03 | 1,402,909 | +0.43(+2.00%) |
Aug 17, 2018 | 21.67 | 21.82 | 21.42 | 21.60 | 1,902,171 | -0.16(-0.72%) |
Aug 16, 2018 | 21.36 | 21.91 | 21.28 | 21.75 | 1,270,384 | +0.50(+2.33%) |
Aug 15, 2018 | 21.37 | 21.44 | 21.08 | 21.26 | 1,556,518 | -0.22(-1.02%) |
Aug 14, 2018 | 21.38 | 21.81 | 21.20 | 21.48 | 1,216,039 | +0.17(+0.77%) |
Aug 13, 2018 | 21.94 | 21.98 | 21.15 | 21.31 | 1,979,236 | -0.72(-3.25%) |
Aug 10, 2018 | 22.01 | 22.15 | 21.66 | 22.03 | 1,260,878 | -0.18(-0.83%) |
Aug 09, 2018 | 22.15 | 22.44 | 22.03 | 22.21 | 2,173,225 | +0.07(+0.33%) |
Aug 08, 2018 | 22.25 | 22.41 | 21.99 | 22.14 | 990,033 | -0.11(-0.49%) |
Aug 07, 2018 | 21.73 | 22.30 | 21.57 | 22.25 | 1,115,480 | +0.59(+2.71%) |
Aug 06, 2018 | 21.53 | 21.75 | 21.23 | 21.66 | 851,416 | +0.18(+0.85%) |
Aug 03, 2018 | 21.40 | 21.68 | 21.30 | 21.48 | 692,888 | +0.09(+0.43%) |
Aug 02, 2018 | 21.74 | 21.97 | 21.37 | 21.39 | 1,537,799 | -0.59(-2.67%) |
Aug 01, 2018 | 21.79 | 22.10 | 21.54 | 21.97 | 2,468,651 | +0.22(+1.03%) |
Jul 31, 2018 | 21.51 | 21.85 | 21.31 | 21.75 | 1,674,727 | +0.34(+1.58%) |
Jul 30, 2018 | 21.53 | 22.03 | 21.39 | 21.41 | 2,208,024 | -0.18(-0.85%) |
Jul 27, 2018 | 22.19 | 22.38 | 21.51 | 21.59 | 3,000,731 | -0.59(-2.64%) |
Jul 26, 2018 | 21.88 | 22.24 | 21.36 | 22.18 | 3,803,869 | +0.38(+1.72%) |
Jul 25, 2018 | 22.76 | 22.76 | 21.48 | 21.80 | 3,714,310 | -0.99(-4.34%) |
Jul 24, 2018 | 23.55 | 23.60 | 22.69 | 22.79 | 2,691,674 | -0.81(-3.45%) |
Jul 23, 2018 | 23.82 | 24.09 | 23.45 | 23.61 | 3,241,403 | -0.25(-1.04%) |
Jul 20, 2018 | 24.69 | 24.69 | 23.64 | 23.86 | 1,854,526 | -0.86(-3.48%) |
Jul 19, 2018 | 24.65 | 24.94 | 24.51 | 24.72 | 1,464,703 | +0.10(+0.41%) |
Jul 18, 2018 | 24.90 | 25.00 | 24.50 | 24.62 | 2,784,568 | -0.55(-2.18%) |
Jul 17, 2018 | 24.74 | 25.29 | 24.74 | 25.17 | 1,597,004 | +0.43(+1.74%) |
Jul 16, 2018 | 24.73 | 24.86 | 24.31 | 24.74 | 1,348,834 | +0.02(+0.07%) |
Jul 13, 2018 | 24.71 | 24.86 | 24.46 | 24.72 | 1,845,249 | +0.01(+0.04%) |
Jul 12, 2018 | 25.16 | 25.17 | 24.48 | 24.71 | 1,501,081 | -0.27(-1.10%) |
Jul 11, 2018 | 25.01 | 25.47 | 24.94 | 24.98 | 1,678,111 | -0.25(-0.98%) |
Jul 10, 2018 | 25.86 | 25.88 | 24.92 | 25.23 | 2,534,458 | +0.06(+0.25%) |
Jul 09, 2018 | 24.66 | 25.22 | 24.46 | 25.17 | 1,917,937 | +0.71(+2.92%) |
Jul 06, 2018 | 24.30 | 24.81 | 24.19 | 24.45 | 1,041,636 | +0.20(+0.83%) |
Jul 05, 2018 | 24.32 | 24.35 | 23.61 | 24.25 | 1,578,896 | +0.02(+0.08%) |
Jul 03, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.47(+1.97%) |