Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.30 | 22.41 | 22.22 | 22.25 | 3,467,752 | -0.20(-0.90%) |
Sep 27, 2018 | 22.49 | 22.64 | 22.34 | 22.45 | 4,011,883 | -0.05(-0.22%) |
Sep 26, 2018 | 22.92 | 22.92 | 22.49 | 22.50 | 3,024,703 | -0.42(-1.83%) |
Sep 25, 2018 | 23.04 | 23.09 | 22.83 | 22.92 | 3,898,969 | -0.04(-0.18%) |
Sep 24, 2018 | 23.13 | 23.20 | 22.76 | 22.96 | 4,380,472 | -0.20(-0.87%) |
Sep 21, 2018 | 23.22 | 23.29 | 23.10 | 23.16 | 7,304,099 | -0.03(-0.14%) |
Sep 20, 2018 | 23.04 | 23.33 | 23.04 | 23.20 | 5,464,598 | +0.30(+1.32%) |
Sep 19, 2018 | 22.76 | 23.03 | 22.69 | 22.89 | 4,832,241 | +0.26(+1.15%) |
Sep 18, 2018 | 22.65 | 22.81 | 22.54 | 22.63 | 3,449,521 | -0.03(-0.15%) |
Sep 17, 2018 | 22.90 | 22.90 | 22.62 | 22.67 | 2,709,467 | -0.14(-0.63%) |
Sep 14, 2018 | 22.34 | 22.91 | 22.34 | 22.81 | 4,356,063 | +0.48(+2.15%) |
Sep 13, 2018 | 22.34 | 22.51 | 22.32 | 22.33 | 2,825,924 | +0.01(+0.04%) |
Sep 12, 2018 | 22.54 | 22.56 | 22.23 | 22.32 | 2,175,140 | -0.21(-0.93%) |
Sep 11, 2018 | 22.41 | 22.56 | 22.25 | 22.53 | 2,906,829 | +0.06(+0.26%) |
Sep 10, 2018 | 22.46 | 22.52 | 22.35 | 22.47 | 2,931,060 | +0.07(+0.30%) |
Sep 07, 2018 | 22.55 | 22.60 | 22.40 | 22.41 | 2,989,651 | -0.11(-0.49%) |
Sep 06, 2018 | 22.83 | 22.89 | 22.49 | 22.51 | 2,238,256 | -0.34(-1.51%) |
Sep 05, 2018 | 22.86 | 23.05 | 22.77 | 22.86 | 2,834,796 | +0.09(+0.41%) |
Sep 04, 2018 | 22.64 | 22.89 | 22.54 | 22.77 | 3,352,249 | +0.16(+0.71%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.08(-0.33%) | |
Aug 30, 2018 | 22.72 | 22.75 | 22.57 | 22.68 | 2,513,161 | -0.08(-0.33%) |
Aug 29, 2018 | 22.92 | 22.92 | 22.62 | 22.76 | 2,590,117 | -0.11(-0.48%) |
Aug 28, 2018 | 22.86 | 22.96 | 22.79 | 22.87 | 2,800,582 | +0.00(+0.00%) |
Aug 27, 2018 | 23.04 | 23.17 | 22.84 | 22.87 | 6,529,269 | -0.03(-0.11%) |
Aug 24, 2018 | 22.96 | 23.01 | 22.83 | 22.89 | 2,132,373 | +0.05(+0.22%) |
Aug 23, 2018 | 23.00 | 23.04 | 22.83 | 22.84 | 2,724,710 | -0.15(-0.66%) |
Aug 22, 2018 | 23.13 | 23.20 | 22.93 | 22.99 | 2,541,965 | -0.14(-0.62%) |
Aug 21, 2018 | 22.96 | 23.30 | 22.86 | 23.14 | 4,666,582 | +0.12(+0.51%) |
Aug 20, 2018 | 22.72 | 23.07 | 22.71 | 23.02 | 2,701,715 | +0.35(+1.56%) |
Aug 17, 2018 | 22.72 | 22.83 | 22.66 | 22.67 | 3,392,607 | -0.13(-0.55%) |
Aug 16, 2018 | 22.67 | 22.90 | 22.63 | 22.79 | 2,527,282 | +0.28(+1.23%) |
Aug 15, 2018 | 22.75 | 22.76 | 22.25 | 22.51 | 4,579,333 | -0.40(-1.73%) |
Aug 14, 2018 | 22.61 | 23.00 | 22.61 | 22.91 | 1,927,726 | +0.30(+1.34%) |
Aug 13, 2018 | 22.63 | 22.83 | 22.51 | 22.61 | 2,408,912 | -0.03(-0.15%) |
Aug 10, 2018 | 23.10 | 23.10 | 22.60 | 22.64 | 3,918,507 | -0.66(-2.85%) |
Aug 09, 2018 | 23.03 | 23.40 | 23.01 | 23.31 | 3,077,300 | +0.27(+1.17%) |
Aug 08, 2018 | 22.83 | 23.13 | 22.72 | 23.04 | 3,138,545 | +0.16(+0.70%) |
Aug 07, 2018 | 22.67 | 22.97 | 22.62 | 22.88 | 4,938,378 | +0.34(+1.49%) |
Aug 06, 2018 | 22.39 | 22.62 | 22.39 | 22.54 | 1,949,992 | +0.15(+0.68%) |
Aug 03, 2018 | 22.21 | 22.40 | 22.07 | 22.39 | 4,558,790 | +0.22(+0.99%) |
Aug 02, 2018 | 22.25 | 22.29 | 21.96 | 22.17 | 6,286,708 | -0.24(-1.05%) |
Aug 01, 2018 | 22.55 | 22.83 | 22.31 | 22.41 | 5,741,865 | -0.10(-0.45%) |
Jul 31, 2018 | 23.00 | 23.00 | 22.38 | 22.51 | 7,044,101 | -0.39(-1.69%) |
Jul 30, 2018 | 23.37 | 23.49 | 22.61 | 22.89 | 7,821,930 | +0.10(+0.44%) |
Jul 27, 2018 | 23.10 | 23.33 | 22.62 | 22.79 | 4,540,154 | -0.13(-0.55%) |
Jul 26, 2018 | 23.40 | 23.43 | 22.47 | 22.92 | 7,278,747 | -0.47(-2.00%) |
Jul 25, 2018 | 23.29 | 23.45 | 23.11 | 23.39 | 4,476,165 | +0.08(+0.32%) |
Jul 24, 2018 | 23.52 | 23.57 | 23.12 | 23.31 | 3,092,387 | -0.08(-0.32%) |
Jul 23, 2018 | 23.20 | 23.50 | 23.14 | 23.39 | 2,325,250 | +0.18(+0.79%) |
Jul 20, 2018 | 23.35 | 23.52 | 23.18 | 23.20 | 2,261,717 | -0.11(-0.47%) |
Jul 19, 2018 | 23.34 | 23.53 | 23.24 | 23.31 | 2,590,552 | -0.09(-0.39%) |
Jul 18, 2018 | 23.04 | 23.45 | 23.00 | 23.40 | 2,799,423 | +0.36(+1.56%) |
Jul 17, 2018 | 22.85 | 23.19 | 22.82 | 23.04 | 2,862,913 | +0.25(+1.10%) |
Jul 16, 2018 | 22.89 | 23.03 | 22.74 | 22.79 | 2,345,724 | -0.06(-0.26%) |
Jul 13, 2018 | 22.78 | 22.90 | 22.61 | 22.85 | 1,933,912 | -0.02(-0.07%) |
Jul 12, 2018 | 23.11 | 23.13 | 22.81 | 22.87 | 3,774,843 | -0.03(-0.15%) |
Jul 11, 2018 | 22.97 | 23.09 | 22.89 | 22.90 | 3,113,131 | -0.12(-0.51%) |
Jul 10, 2018 | 23.21 | 23.30 | 22.94 | 23.02 | 2,249,343 | -0.17(-0.72%) |
Jul 09, 2018 | 22.66 | 23.24 | 22.63 | 23.19 | 3,705,389 | +0.64(+2.86%) |
Jul 06, 2018 | 22.37 | 22.66 | 22.33 | 22.54 | 2,447,923 | +0.13(+0.56%) |
Jul 05, 2018 | 22.40 | 22.48 | 22.26 | 22.42 | 3,506,886 | +0.19(+0.87%) |
Jul 03, 2018 | 22.22 | 22.22 | 22.22 | 0 | -0.08(-0.38%) |