Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.37 | 24.77 | 24.19 | 24.27 | 37,595,604 | -0.45(-1.81%) |
Sep 27, 2018 | 24.42 | 24.96 | 24.39 | 24.71 | 43,306,428 | +0.50(+2.08%) |
Sep 26, 2018 | 24.07 | 24.51 | 23.92 | 24.21 | 46,008,184 | +0.37(+1.57%) |
Sep 25, 2018 | 23.18 | 23.90 | 23.17 | 23.84 | 34,562,552 | +0.24(+1.04%) |
Sep 24, 2018 | 24.19 | 24.30 | 23.53 | 23.59 | 50,816,988 | -0.70(-2.87%) |
Sep 21, 2018 | 23.79 | 24.53 | 23.73 | 24.29 | 48,473,960 | +0.57(+2.40%) |
Sep 20, 2018 | 23.74 | 23.85 | 23.40 | 23.72 | 39,720,132 | +0.32(+1.35%) |
Sep 19, 2018 | 23.34 | 23.80 | 23.23 | 23.40 | 44,017,784 | +0.00(+0.00%) |
Sep 18, 2018 | 23.12 | 23.53 | 23.06 | 23.40 | 41,937,456 | +0.29(+1.25%) |
Sep 17, 2018 | 22.50 | 23.17 | 22.49 | 23.12 | 53,305,964 | +0.65(+2.91%) |
Sep 14, 2018 | 22.46 | 22.62 | 22.09 | 22.46 | 52,520,172 | +0.36(+1.63%) |
Sep 13, 2018 | 22.38 | 22.55 | 22.05 | 22.10 | 50,027,004 | -0.38(-1.70%) |
Sep 12, 2018 | 22.67 | 22.75 | 22.37 | 22.48 | 47,487,716 | +0.18(+0.81%) |
Sep 11, 2018 | 22.40 | 22.50 | 22.16 | 22.30 | 56,072,324 | -0.82(-3.55%) |
Sep 10, 2018 | 23.30 | 23.37 | 22.92 | 23.12 | 38,328,792 | -0.27(-1.14%) |
Sep 07, 2018 | 23.45 | 23.66 | 23.10 | 23.39 | 41,014,108 | +0.34(+1.47%) |
Sep 06, 2018 | 22.66 | 23.10 | 22.40 | 23.05 | 47,303,072 | +0.62(+2.76%) |
Sep 05, 2018 | 22.22 | 22.71 | 22.08 | 22.43 | 46,257,512 | +0.16(+0.71%) |
Sep 04, 2018 | 22.48 | 22.63 | 22.22 | 22.27 | 53,756,232 | -1.07(-4.59%) |
Aug 31, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.59(+2.59%) | |
Aug 30, 2018 | 23.30 | 23.31 | 22.57 | 22.76 | 59,141,008 | -0.84(-3.57%) |
Aug 29, 2018 | 23.35 | 23.66 | 23.21 | 23.60 | 37,476,716 | +0.44(+1.90%) |
Aug 28, 2018 | 23.40 | 23.50 | 23.03 | 23.16 | 41,781,740 | -0.45(-1.89%) |
Aug 27, 2018 | 23.26 | 23.68 | 23.24 | 23.60 | 40,761,400 | +0.60(+2.63%) |
Aug 24, 2018 | 23.19 | 23.22 | 22.68 | 23.00 | 36,126,264 | +0.32(+1.40%) |
Aug 23, 2018 | 23.42 | 23.53 | 22.66 | 22.68 | 58,706,500 | -0.78(-3.31%) |
Aug 22, 2018 | 22.77 | 23.48 | 22.74 | 23.46 | 53,464,588 | +0.45(+1.97%) |
Aug 21, 2018 | 23.58 | 23.71 | 22.99 | 23.01 | 42,806,224 | -0.79(-3.33%) |
Aug 20, 2018 | 23.81 | 23.87 | 23.58 | 23.80 | 30,056,076 | -0.14(-0.60%) |
Aug 17, 2018 | 23.90 | 24.04 | 23.66 | 23.94 | 40,022,636 | -0.25(-1.04%) |
Aug 16, 2018 | 24.63 | 24.68 | 23.93 | 24.19 | 36,033,716 | -0.12(-0.50%) |
Aug 15, 2018 | 24.52 | 24.63 | 24.10 | 24.32 | 45,522,188 | -0.65(-2.59%) |
Aug 14, 2018 | 24.81 | 25.04 | 24.57 | 24.96 | 39,257,032 | +0.49(+2.00%) |
Aug 13, 2018 | 24.04 | 24.53 | 23.94 | 24.48 | 45,654,568 | +0.13(+0.53%) |
Aug 10, 2018 | 24.75 | 24.78 | 24.27 | 24.35 | 57,341,992 | -1.12(-4.41%) |
Aug 09, 2018 | 25.73 | 25.78 | 25.25 | 25.47 | 34,619,404 | -0.36(-1.39%) |
Aug 08, 2018 | 26.48 | 26.55 | 25.75 | 25.83 | 33,851,976 | -0.33(-1.27%) |
Aug 07, 2018 | 26.93 | 27.07 | 26.12 | 26.16 | 47,266,172 | -0.48(-1.81%) |
Aug 06, 2018 | 26.86 | 27.03 | 26.64 | 26.64 | 30,858,928 | -0.37(-1.38%) |
Aug 03, 2018 | 26.40 | 27.08 | 26.35 | 27.01 | 44,045,084 | +0.95(+3.64%) |
Aug 02, 2018 | 25.70 | 26.17 | 25.59 | 26.07 | 35,847,960 | +0.17(+0.67%) |
Aug 01, 2018 | 25.97 | 26.25 | 25.85 | 25.89 | 28,550,220 | -0.08(-0.30%) |
Jul 31, 2018 | 26.07 | 26.19 | 25.86 | 25.97 | 29,603,650 | -0.47(-1.80%) |
Jul 30, 2018 | 26.63 | 26.63 | 26.27 | 26.45 | 21,313,706 | +0.02(+0.08%) |
Jul 27, 2018 | 26.40 | 26.56 | 26.21 | 26.43 | 27,043,476 | +0.45(+1.72%) |
Jul 26, 2018 | 26.58 | 26.64 | 25.95 | 25.98 | 30,729,226 | -0.75(-2.80%) |
Jul 25, 2018 | 26.40 | 26.77 | 26.34 | 26.73 | 34,083,868 | +0.65(+2.51%) |
Jul 24, 2018 | 26.21 | 25.84 | 26.07 | 28,319,604 | +0.65(+2.58%) | |
Jul 23, 2018 | 25.48 | 25.50 | 25.27 | 25.42 | 21,078,102 | -0.23(-0.90%) |
Jul 20, 2018 | 25.87 | 25.48 | 25.65 | 61,015,052 | +0.83(+3.33%) | |
Jul 19, 2018 | 24.22 | 24.82 | 24.01 | 24.82 | 40,203,080 | +0.08(+0.32%) |
Jul 18, 2018 | 25.04 | 25.10 | 24.73 | 24.74 | 24,590,510 | -0.31(-1.23%) |
Jul 17, 2018 | 24.43 | 25.10 | 24.34 | 25.05 | 32,057,596 | +0.67(+2.74%) |
Jul 16, 2018 | 24.49 | 24.55 | 24.22 | 24.38 | 17,049,750 | -0.12(-0.47%) |
Jul 13, 2018 | 24.09 | 24.53 | 23.91 | 24.50 | 31,587,462 | +0.47(+1.95%) |
Jul 12, 2018 | 23.92 | 24.18 | 23.79 | 24.03 | 36,092,744 | +0.47(+2.02%) |
Jul 11, 2018 | 23.98 | 24.10 | 23.52 | 23.55 | 31,376,734 | -0.68(-2.82%) |
Jul 10, 2018 | 24.17 | 24.26 | 23.96 | 24.24 | 22,310,698 | +0.11(+0.45%) |
Jul 09, 2018 | 24.03 | 24.19 | 23.69 | 24.13 | 23,346,928 | +0.26(+1.09%) |
Jul 06, 2018 | 23.14 | 23.89 | 23.05 | 23.87 | 35,051,348 | +0.64(+2.76%) |
Jul 05, 2018 | 23.50 | 23.52 | 23.08 | 23.23 | 27,289,124 | -0.19(-0.80%) |
Jul 03, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.49(+2.13%) |