Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.76 | 22.78 | 22.37 | 22.40 | 1,626,395 | -0.35(-1.54%) |
Sep 27, 2018 | 22.69 | 22.91 | 22.67 | 22.75 | 695,678 | +0.06(+0.26%) |
Sep 26, 2018 | 22.93 | 23.00 | 22.57 | 22.69 | 895,164 | -0.28(-1.22%) |
Sep 25, 2018 | 23.15 | 23.19 | 22.93 | 22.97 | 605,549 | -0.12(-0.52%) |
Sep 24, 2018 | 23.16 | 23.26 | 23.00 | 23.09 | 1,195,279 | -0.05(-0.22%) |
Sep 21, 2018 | 23.12 | 23.14 | 22.96 | 23.14 | 2,100,816 | +0.11(+0.48%) |
Sep 20, 2018 | 23.20 | 23.26 | 22.83 | 23.03 | 1,010,280 | -0.14(-0.60%) |
Sep 19, 2018 | 23.25 | 23.32 | 23.14 | 23.17 | 878,450 | -0.12(-0.52%) |
Sep 18, 2018 | 23.09 | 23.31 | 22.97 | 23.29 | 1,090,992 | +0.30(+1.30%) |
Sep 17, 2018 | 23.09 | 23.28 | 22.93 | 22.99 | 1,229,898 | -0.08(-0.35%) |
Sep 14, 2018 | 23.28 | 23.28 | 22.96 | 23.07 | 612,190 | -0.17(-0.73%) |
Sep 13, 2018 | 23.31 | 23.42 | 23.09 | 23.24 | 823,979 | -0.07(-0.30%) |
Sep 12, 2018 | 23.36 | 23.46 | 22.97 | 23.31 | 1,335,202 | +0.16(+0.69%) |
Sep 11, 2018 | 23.05 | 23.31 | 22.91 | 23.15 | 1,498,533 | +0.13(+0.56%) |
Sep 10, 2018 | 23.32 | 23.46 | 22.96 | 23.02 | 1,484,612 | -0.25(-1.07%) |
Sep 07, 2018 | 23.17 | 23.28 | 22.91 | 23.27 | 1,239,575 | +0.08(+0.34%) |
Sep 06, 2018 | 23.42 | 23.60 | 23.14 | 23.19 | 970,837 | -0.24(-1.02%) |
Sep 05, 2018 | 23.52 | 23.52 | 23.03 | 23.43 | 1,301,188 | -0.10(-0.42%) |
Sep 04, 2018 | 23.93 | 23.93 | 23.51 | 23.53 | 923,589 | -0.45(-1.88%) |
Aug 31, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.32(-1.32%) | |
Aug 30, 2018 | 24.47 | 24.50 | 24.15 | 24.30 | 771,735 | -0.12(-0.49%) |
Aug 29, 2018 | 24.69 | 24.76 | 24.40 | 24.42 | 1,061,820 | -0.27(-1.09%) |
Aug 28, 2018 | 24.96 | 25.08 | 24.50 | 24.69 | 867,788 | -0.22(-0.88%) |
Aug 27, 2018 | 24.81 | 24.98 | 24.79 | 24.91 | 562,741 | +0.04(+0.16%) |
Aug 24, 2018 | 24.99 | 24.99 | 24.65 | 24.87 | 825,421 | +0.02(+0.08%) |
Aug 23, 2018 | 24.92 | 24.95 | 24.81 | 24.85 | 617,284 | -0.04(-0.16%) |
Aug 22, 2018 | 24.83 | 25.24 | 24.79 | 24.89 | 1,014,762 | +0.14(+0.57%) |
Aug 21, 2018 | 24.71 | 24.80 | 24.61 | 24.75 | 758,020 | -0.07(-0.28%) |
Aug 20, 2018 | 24.70 | 24.85 | 24.65 | 24.82 | 821,392 | +0.10(+0.40%) |
Aug 17, 2018 | 24.59 | 24.79 | 24.47 | 24.72 | 1,075,554 | +0.16(+0.65%) |
Aug 16, 2018 | 24.43 | 24.62 | 24.43 | 24.56 | 1,099,108 | +0.25(+1.03%) |
Aug 15, 2018 | 24.40 | 24.43 | 24.12 | 24.31 | 1,533,113 | -0.18(-0.73%) |
Aug 14, 2018 | 24.40 | 24.57 | 24.24 | 24.49 | 885,379 | +0.18(+0.74%) |
Aug 13, 2018 | 24.40 | 24.63 | 24.17 | 24.31 | 1,003,483 | +0.00(+0.00%) |
Aug 10, 2018 | 24.99 | 25.00 | 24.04 | 24.31 | 2,399,733 | -0.90(-3.57%) |
Aug 09, 2018 | 24.59 | 25.35 | 24.56 | 25.21 | 1,366,130 | +0.62(+2.52%) |
Aug 08, 2018 | 24.52 | 24.64 | 24.41 | 24.59 | 789,787 | +0.09(+0.37%) |
Aug 07, 2018 | 24.89 | 24.93 | 24.47 | 24.50 | 1,546,710 | -0.22(-0.89%) |
Aug 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.01(+0.04%) | |
Aug 02, 2018 | 24.57 | 24.94 | 24.40 | 24.71 | 635,225 | -0.08(-0.32%) |
Aug 01, 2018 | 24.71 | 24.89 | 24.47 | 24.79 | 638,769 | -0.01(-0.04%) |
Jul 31, 2018 | 24.53 | 24.88 | 24.53 | 24.80 | 861,855 | +0.27(+1.10%) |
Jul 30, 2018 | 24.48 | 24.64 | 24.48 | 24.53 | 465,077 | +0.06(+0.25%) |
Jul 27, 2018 | 24.69 | 24.69 | 24.33 | 24.47 | 435,488 | -0.22(-0.89%) |
Jul 26, 2018 | 24.60 | 24.75 | 24.49 | 24.69 | 353,536 | +0.10(+0.41%) |
Jul 25, 2018 | 24.44 | 24.65 | 24.22 | 24.59 | 688,838 | +0.23(+0.94%) |
Jul 24, 2018 | 24.30 | 24.46 | 24.21 | 24.36 | 1,141,849 | +0.16(+0.66%) |
Jul 23, 2018 | 24.36 | 24.42 | 24.20 | 24.20 | 1,085,098 | -0.17(-0.70%) |
Jul 20, 2018 | 24.35 | 24.44 | 24.27 | 24.37 | 711,873 | -0.09(-0.37%) |
Jul 19, 2018 | 24.45 | 24.63 | 24.29 | 24.46 | 1,183,327 | +0.13(+0.53%) |
Jul 18, 2018 | 24.75 | 24.81 | 24.25 | 24.33 | 2,113,001 | -0.44(-1.78%) |
Jul 17, 2018 | 25.01 | 25.02 | 24.65 | 24.77 | 1,137,252 | -0.23(-0.92%) |
Jul 16, 2018 | 25.19 | 25.25 | 24.99 | 25.00 | 927,374 | -0.25(-0.99%) |
Jul 13, 2018 | 25.50 | 25.50 | 25.18 | 25.25 | 860,589 | -0.19(-0.75%) |
Jul 12, 2018 | 25.41 | 25.66 | 25.34 | 25.44 | 1,223,734 | +0.08(+0.32%) |
Jul 11, 2018 | 25.13 | 25.38 | 25.07 | 25.36 | 842,769 | +0.05(+0.20%) |
Jul 10, 2018 | 25.34 | 25.37 | 25.08 | 25.31 | 850,933 | +0.11(+0.44%) |
Jul 09, 2018 | 25.45 | 25.45 | 25.12 | 25.20 | 513,989 | -0.09(-0.36%) |
Jul 06, 2018 | 25.00 | 25.33 | 24.88 | 25.29 | 935,014 | +0.26(+1.04%) |
Jul 05, 2018 | 25.12 | 24.71 | 25.03 | 702,412 | +0.26(+1.05%) | |
Jul 04, 2018 | 24.81 | 24.91 | 24.68 | 24.77 | 242,202 | +0.01(+0.04%) |