Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.23 | 21.34 | 21.10 | 21.28 | 5,210,500 | +0.02(+0.09%) |
Sep 27, 2018 | 21.06 | 21.47 | 20.97 | 21.26 | 6,072,973 | +0.23(+1.09%) |
Sep 26, 2018 | 21.26 | 21.39 | 20.92 | 21.03 | 5,956,099 | -0.17(-0.80%) |
Sep 25, 2018 | 21.83 | 21.90 | 21.15 | 21.20 | 16,149,294 | -0.49(-2.26%) |
Sep 24, 2018 | 22.00 | 22.15 | 21.37 | 21.69 | 22,552,140 | +0.79(+3.78%) |
Sep 21, 2018 | 20.86 | 21.04 | 20.74 | 20.90 | 11,097,600 | +0.20(+0.97%) |
Sep 20, 2018 | 20.75 | 20.78 | 20.56 | 20.70 | 3,281,738 | +0.03(+0.15%) |
Sep 19, 2018 | 20.65 | 20.76 | 20.48 | 20.67 | 4,898,268 | +0.02(+0.10%) |
Sep 18, 2018 | 19.92 | 20.74 | 19.84 | 20.65 | 9,765,739 | +0.85(+4.29%) |
Sep 17, 2018 | 20.06 | 20.13 | 19.73 | 19.80 | 3,609,937 | -0.23(-1.15%) |
Sep 14, 2018 | 20.06 | 20.12 | 19.86 | 20.03 | 3,578,100 | -0.01(-0.05%) |
Sep 13, 2018 | 20.15 | 20.31 | 19.99 | 20.04 | 4,063,829 | -0.06(-0.30%) |
Sep 12, 2018 | 19.93 | 20.15 | 19.83 | 20.10 | 4,741,061 | +0.09(+0.45%) |
Sep 11, 2018 | 19.83 | 20.11 | 19.64 | 20.01 | 5,797,605 | +0.12(+0.60%) |
Sep 10, 2018 | 19.93 | 20.03 | 19.72 | 19.89 | 4,490,038 | +0.06(+0.30%) |
Sep 07, 2018 | 19.72 | 19.89 | 19.65 | 19.83 | 3,710,500 | +0.02(+0.10%) |
Sep 06, 2018 | 19.80 | 19.96 | 19.73 | 19.81 | 5,003,131 | -0.07(-0.35%) |
Sep 05, 2018 | 20.03 | 20.05 | 19.85 | 19.88 | 5,840,205 | -0.16(-0.80%) |
Sep 04, 2018 | 20.14 | 20.20 | 19.87 | 20.04 | 9,084,530 | -0.12(-0.60%) |
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | -0.04(-0.20%) | |
Aug 30, 2018 | 20.56 | 20.58 | 19.93 | 20.20 | 7,314,653 | -0.37(-1.80%) |
Aug 29, 2018 | 20.18 | 20.59 | 20.18 | 20.57 | 8,708,567 | +0.31(+1.53%) |
Aug 28, 2018 | 20.08 | 20.31 | 20.06 | 20.26 | 4,882,247 | +0.20(+1.00%) |
Aug 27, 2018 | 19.86 | 20.15 | 19.76 | 20.06 | 7,546,084 | +0.30(+1.52%) |
Aug 24, 2018 | 19.71 | 19.76 | 19.59 | 19.76 | 5,706,000 | +0.14(+0.71%) |
Aug 23, 2018 | 19.70 | 19.78 | 19.57 | 19.62 | 4,171,676 | -0.08(-0.41%) |
Aug 22, 2018 | 19.48 | 19.74 | 19.43 | 19.70 | 6,065,668 | +0.15(+0.77%) |
Aug 21, 2018 | 19.75 | 19.75 | 19.45 | 19.55 | 9,499,763 | +0.19(+0.96%) |
Aug 20, 2018 | 19.49 | 19.50 | 19.24 | 19.36 | 7,192,127 | -0.10(-0.49%) |
Aug 17, 2018 | 19.26 | 19.62 | 19.14 | 19.46 | 7,844,600 | +0.05(+0.26%) |
Aug 16, 2018 | 20.13 | 20.44 | 19.36 | 19.41 | 32,398,722 | +0.86(+4.64%) |
Aug 15, 2018 | 18.55 | 18.66 | 18.34 | 18.55 | 6,846,943 | -0.11(-0.59%) |
Aug 14, 2018 | 18.88 | 18.97 | 18.49 | 18.66 | 6,550,929 | -0.15(-0.80%) |
Aug 13, 2018 | 19.25 | 19.25 | 18.79 | 18.81 | 7,364,648 | -0.37(-1.93%) |
Aug 10, 2018 | 19.17 | 19.27 | 18.96 | 19.18 | 5,568,400 | -0.05(-0.26%) |
Aug 09, 2018 | 19.46 | 19.61 | 19.17 | 19.23 | 8,944,766 | -0.21(-1.08%) |
Aug 08, 2018 | 19.66 | 19.66 | 19.24 | 19.44 | 7,765,269 | +0.00(+0.00%) |
Aug 07, 2018 | 19.69 | 19.76 | 19.39 | 19.44 | 11,544,331 | -0.14(-0.72%) |
Aug 06, 2018 | 19.18 | 19.62 | 19.09 | 19.58 | 14,045,117 | +0.33(+1.71%) |
Aug 03, 2018 | 18.17 | 19.25 | 17.81 | 19.25 | 48,600,300 | -1.63(-7.81%) |
Aug 02, 2018 | 20.35 | 20.98 | 20.23 | 20.88 | 12,545,480 | +0.45(+2.20%) |
Aug 01, 2018 | 20.58 | 20.62 | 20.15 | 20.43 | 13,170,503 | +0.21(+1.04%) |
Jul 31, 2018 | 20.34 | 20.41 | 20.09 | 20.22 | 10,164,009 | -0.09(-0.44%) |
Jul 30, 2018 | 20.66 | 20.72 | 20.29 | 20.31 | 7,776,560 | -0.42(-2.03%) |
Jul 27, 2018 | 20.61 | 20.91 | 20.60 | 20.73 | 11,840,300 | +0.13(+0.63%) |
Jul 26, 2018 | 20.69 | 20.93 | 20.57 | 20.60 | 9,839,068 | -0.09(-0.43%) |
Jul 25, 2018 | 20.53 | 20.83 | 20.52 | 20.69 | 11,319,118 | +0.14(+0.68%) |
Jul 24, 2018 | 21.06 | 21.11 | 20.54 | 20.55 | 9,290,442 | -0.36(-1.72%) |
Jul 23, 2018 | 21.20 | 21.22 | 20.89 | 20.91 | 5,002,244 | -0.29(-1.37%) |
Jul 20, 2018 | 21.27 | 21.36 | 21.16 | 21.20 | 4,343,492 | -0.09(-0.42%) |
Jul 19, 2018 | 21.46 | 21.52 | 21.23 | 21.29 | 5,252,362 | -0.27(-1.25%) |
Jul 18, 2018 | 21.61 | 21.73 | 21.42 | 21.56 | 7,036,737 | -0.01(-0.05%) |
Jul 17, 2018 | 21.42 | 21.71 | 21.35 | 21.57 | 3,768,115 | +0.02(+0.09%) |
Jul 16, 2018 | 21.68 | 21.73 | 21.50 | 21.55 | 5,340,873 | -0.12(-0.55%) |
Jul 13, 2018 | 21.67 | 4,562,518 | +0.05(+0.23%) | |||
Jul 12, 2018 | 21.45 | 21.86 | 21.31 | 21.62 | 9,383,581 | +0.34(+1.60%) |
Jul 11, 2018 | 21.33 | 21.41 | 21.18 | 21.28 | 4,344,032 | -0.13(-0.61%) |
Jul 10, 2018 | 21.55 | 21.59 | 21.29 | 21.41 | 3,782,682 | -0.16(-0.74%) |
Jul 09, 2018 | 21.32 | 21.58 | 21.30 | 21.57 | 4,249,496 | +0.29(+1.36%) |
Jul 06, 2018 | 21.15 | 21.36 | 21.11 | 21.28 | 4,551,704 | +0.13(+0.61%) |
Jul 05, 2018 | 20.92 | 21.20 | 20.85 | 21.15 | 5,298,669 | +0.34(+1.63%) |
Jul 03, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.08(-0.38%) |