Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.79 | 25.24 | 24.77 | 25.05 | 1,257,068 | +0.13(+0.51%) |
Sep 27, 2018 | 24.64 | 25.09 | 24.48 | 24.92 | 1,217,720 | +0.32(+1.31%) |
Sep 26, 2018 | 24.72 | 24.96 | 24.31 | 24.60 | 1,576,500 | -0.15(-0.59%) |
Sep 25, 2018 | 24.83 | 24.98 | 24.66 | 24.75 | 1,242,448 | -0.10(-0.39%) |
Sep 24, 2018 | 25.06 | 25.13 | 24.47 | 24.84 | 495,323 | -0.17(-0.66%) |
Sep 21, 2018 | 25.09 | 25.29 | 24.70 | 25.01 | 1,797,352 | -0.14(-0.54%) |
Sep 20, 2018 | 24.65 | 25.27 | 24.18 | 25.15 | 1,158,666 | +0.73(+2.99%) |
Sep 19, 2018 | 25.08 | 25.18 | 24.37 | 24.42 | 578,429 | -0.60(-2.41%) |
Sep 18, 2018 | 24.82 | 25.34 | 24.82 | 25.02 | 1,157,282 | +0.24(+0.98%) |
Sep 17, 2018 | 24.94 | 25.05 | 24.66 | 24.78 | 1,131,085 | -0.16(-0.63%) |
Sep 14, 2018 | 25.11 | 25.30 | 24.69 | 24.93 | 2,587,345 | +0.38(+1.55%) |
Sep 13, 2018 | 24.48 | 24.59 | 24.38 | 24.55 | 694,777 | +0.21(+0.88%) |
Sep 12, 2018 | 24.32 | 24.39 | 23.82 | 24.34 | 817,422 | -0.04(-0.16%) |
Sep 11, 2018 | 24.23 | 24.45 | 24.13 | 24.38 | 1,107,212 | +0.02(+0.08%) |
Sep 10, 2018 | 23.53 | 24.36 | 23.39 | 24.36 | 2,173,998 | +0.97(+4.17%) |
Sep 07, 2018 | 23.46 | 23.68 | 23.04 | 23.38 | 853,344 | -0.15(-0.62%) |
Sep 06, 2018 | 23.53 | 23.85 | 23.14 | 23.53 | 1,314,822 | +0.22(+0.96%) |
Sep 05, 2018 | 23.33 | 23.55 | 23.15 | 23.31 | 1,749,595 | -0.12(-0.50%) |
Sep 04, 2018 | 22.59 | 23.44 | 22.48 | 23.42 | 1,167,148 | +0.82(+3.62%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.29(+1.31%) | |
Aug 30, 2018 | 22.30 | 22.56 | 22.28 | 22.31 | 603,888 | -0.01(-0.04%) |
Aug 29, 2018 | 22.61 | 22.73 | 22.21 | 22.32 | 1,217,450 | -0.34(-1.50%) |
Aug 28, 2018 | 22.87 | 23.09 | 22.63 | 22.66 | 508,757 | -0.20(-0.89%) |
Aug 27, 2018 | 23.21 | 23.44 | 22.85 | 22.87 | 819,244 | -0.28(-1.22%) |
Aug 24, 2018 | 22.84 | 23.21 | 22.79 | 23.15 | 752,388 | +0.33(+1.45%) |
Aug 23, 2018 | 22.54 | 22.99 | 22.40 | 22.82 | 1,263,288 | +0.30(+1.34%) |
Aug 22, 2018 | 22.66 | 23.06 | 22.42 | 22.52 | 2,345,831 | -0.17(-0.77%) |
Aug 21, 2018 | 22.64 | 22.98 | 22.48 | 22.69 | 1,634,072 | +0.13(+0.56%) |
Aug 20, 2018 | 22.59 | 22.92 | 22.50 | 22.57 | 773,749 | -0.08(-0.34%) |
Aug 17, 2018 | 22.39 | 22.73 | 22.22 | 22.64 | 1,169,226 | +0.12(+0.52%) |
Aug 16, 2018 | 23.19 | 23.30 | 22.49 | 22.53 | 1,099,383 | -0.51(-2.19%) |
Aug 15, 2018 | 22.35 | 23.28 | 22.19 | 23.03 | 5,187,264 | +1.99(+9.47%) |
Aug 14, 2018 | 21.38 | 21.50 | 20.98 | 21.04 | 1,255,446 | -0.30(-1.41%) |
Aug 13, 2018 | 21.29 | 21.42 | 21.21 | 21.34 | 1,161,833 | +0.00(+0.00%) |
Aug 10, 2018 | 20.88 | 21.35 | 20.84 | 21.34 | 831,928 | +0.33(+1.57%) |
Aug 09, 2018 | 20.84 | 21.21 | 20.84 | 21.01 | 874,428 | +0.23(+1.12%) |
Aug 08, 2018 | 20.95 | 20.99 | 20.58 | 20.78 | 1,005,407 | -0.20(-0.97%) |
Aug 07, 2018 | 21.38 | 21.46 | 20.75 | 20.98 | 1,171,740 | -0.39(-1.82%) |
Aug 06, 2018 | 21.59 | 21.66 | 21.09 | 21.37 | 598,437 | -0.16(-0.72%) |
Aug 03, 2018 | 21.64 | 21.83 | 21.43 | 21.53 | 653,709 | -0.12(-0.54%) |
Aug 02, 2018 | 21.20 | 21.81 | 21.17 | 21.64 | 960,374 | +0.18(+0.82%) |
Aug 01, 2018 | 21.04 | 21.52 | 20.96 | 21.47 | 1,119,689 | +0.38(+1.80%) |
Jul 31, 2018 | 21.21 | 21.65 | 20.98 | 21.09 | 1,020,051 | -0.12(-0.55%) |
Jul 30, 2018 | 21.18 | 21.44 | 20.78 | 21.21 | 1,126,904 | -0.02(-0.09%) |
Jul 27, 2018 | 21.49 | 21.52 | 21.05 | 21.23 | 551,840 | -0.26(-1.22%) |
Jul 26, 2018 | 21.68 | 21.79 | 21.34 | 21.49 | 1,328,038 | -0.24(-1.12%) |
Jul 25, 2018 | 22.02 | 22.15 | 21.62 | 21.73 | 771,380 | -0.18(-0.84%) |
Jul 24, 2018 | 22.45 | 22.65 | 21.49 | 21.91 | 2,194,977 | -0.45(-2.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 22.18 | 22.36 | 1,218,561 | -0.09(-0.39%) |
Jul 20, 2018 | 22.50 | 22.86 | 22.39 | 22.45 | 1,406,733 | -0.01(-0.04%) |
Jul 19, 2018 | 22.41 | 22.59 | 22.28 | 22.46 | 1,838,431 | -0.12(-0.52%) |
Jul 18, 2018 | 22.36 | 22.63 | 22.19 | 22.58 | 1,492,112 | +0.10(+0.43%) |
Jul 17, 2018 | 22.14 | 22.66 | 22.04 | 22.48 | 1,698,738 | +0.35(+1.58%) |
Jul 16, 2018 | 22.26 | 22.35 | 21.99 | 22.13 | 1,674,398 | -0.10(-0.44%) |
Jul 13, 2018 | 22.17 | 22.38 | 22.08 | 22.23 | 1,586,569 | +0.06(+0.26%) |
Jul 12, 2018 | 22.13 | 22.33 | 21.76 | 22.17 | 2,178,270 | +0.24(+1.11%) |
Jul 11, 2018 | 21.51 | 22.03 | 21.34 | 21.92 | 1,737,383 | +0.30(+1.39%) |
Jul 10, 2018 | 21.23 | 21.91 | 21.16 | 21.62 | 2,576,813 | +0.28(+1.32%) |
Jul 09, 2018 | 21.36 | 21.38 | 20.70 | 21.34 | 1,712,124 | -0.01(-0.05%) |
Jul 06, 2018 | 21.24 | 21.69 | 21.20 | 21.35 | 975,459 | +0.01(+0.05%) |
Jul 05, 2018 | 21.48 | 21.54 | 20.86 | 21.34 | 1,254,200 | -0.01(-0.05%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.31(+1.48%) |