Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.10 | 23.32 | 23.09 | 23.23 | 19,918,534 | +0.19(+0.84%) |
Sep 27, 2018 | 22.95 | 23.14 | 22.85 | 23.04 | 25,041,796 | +0.14(+0.62%) |
Sep 26, 2018 | 23.04 | 23.12 | 22.76 | 22.89 | 68,202,232 | -0.34(-1.45%) |
Sep 25, 2018 | 22.90 | 23.46 | 22.57 | 23.23 | 13,548,639 | -0.14(-0.61%) |
Sep 24, 2018 | 23.60 | 23.62 | 23.34 | 23.37 | 2,870,070 | -0.18(-0.75%) |
Sep 21, 2018 | 23.46 | 23.72 | 23.40 | 23.55 | 6,744,580 | +0.03(+0.11%) |
Sep 20, 2018 | 23.47 | 23.57 | 23.25 | 23.52 | 2,639,417 | +0.08(+0.32%) |
Sep 19, 2018 | 24.06 | 24.06 | 23.39 | 23.45 | 2,927,223 | -0.58(-2.41%) |
Sep 18, 2018 | 24.14 | 24.18 | 23.96 | 24.03 | 3,125,247 | -0.15(-0.63%) |
Sep 17, 2018 | 24.30 | 24.30 | 24.01 | 24.18 | 3,263,834 | -0.12(-0.48%) |
Sep 14, 2018 | 24.15 | 24.41 | 23.98 | 24.30 | 5,480,418 | +0.12(+0.49%) |
Sep 13, 2018 | 23.98 | 24.19 | 23.84 | 24.18 | 4,141,386 | +0.17(+0.70%) |
Sep 12, 2018 | 24.19 | 24.24 | 23.97 | 24.01 | 2,476,744 | -0.15(-0.63%) |
Sep 11, 2018 | 24.14 | 24.24 | 24.08 | 24.16 | 2,333,663 | +0.03(+0.10%) |
Sep 10, 2018 | 24.08 | 24.19 | 24.00 | 24.14 | 2,080,498 | +0.18(+0.77%) |
Sep 07, 2018 | 24.12 | 24.21 | 23.94 | 23.95 | 2,547,013 | -0.33(-1.35%) |
Sep 06, 2018 | 24.24 | 24.36 | 24.14 | 24.28 | 3,515,386 | -0.02(-0.07%) |
Sep 05, 2018 | 23.96 | 24.33 | 23.69 | 24.30 | 5,629,775 | +0.84(+3.58%) |
Sep 04, 2018 | 23.25 | 23.47 | 23.23 | 23.46 | 4,022,887 | +0.11(+0.47%) |
Aug 31, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.36 | 23.43 | 23.25 | 23.33 | 2,520,267 | -0.02(-0.07%) |
Aug 29, 2018 | 23.22 | 23.36 | 23.12 | 23.35 | 2,246,002 | +0.20(+0.87%) |
Aug 28, 2018 | 23.20 | 23.24 | 23.08 | 23.14 | 2,490,874 | -0.11(-0.47%) |
Aug 27, 2018 | 23.46 | 23.51 | 23.11 | 23.25 | 1,638,655 | -0.17(-0.72%) |
Aug 24, 2018 | 23.31 | 23.46 | 23.17 | 23.42 | 3,039,703 | +0.14(+0.61%) |
Aug 23, 2018 | 23.36 | 23.48 | 23.19 | 23.28 | 2,469,402 | -0.10(-0.43%) |
Aug 22, 2018 | 23.63 | 23.66 | 23.33 | 23.38 | 1,935,538 | -0.19(-0.82%) |
Aug 21, 2018 | 23.84 | 23.84 | 23.52 | 23.57 | 2,545,235 | -0.24(-1.02%) |
Aug 20, 2018 | 23.80 | 23.84 | 23.64 | 23.82 | 2,908,551 | +0.05(+0.21%) |
Aug 17, 2018 | 23.77 | 23.93 | 23.74 | 23.77 | 4,220,898 | +0.00(+0.00%) |
Aug 16, 2018 | 23.49 | 23.77 | 23.37 | 23.77 | 5,500,160 | +0.29(+1.22%) |
Aug 15, 2018 | 23.42 | 23.69 | 23.35 | 23.48 | 3,061,831 | +0.08(+0.35%) |
Aug 14, 2018 | 23.51 | 23.51 | 23.29 | 23.40 | 3,051,934 | -0.07(-0.32%) |
Aug 13, 2018 | 23.44 | 23.51 | 23.33 | 23.47 | 2,514,378 | +0.07(+0.32%) |
Aug 10, 2018 | 23.52 | 23.65 | 23.38 | 23.40 | 3,574,441 | -0.06(-0.25%) |
Aug 09, 2018 | 23.48 | 23.52 | 23.34 | 23.46 | 2,243,757 | -0.03(-0.14%) |
Aug 08, 2018 | 23.50 | 23.57 | 23.36 | 23.49 | 2,557,246 | -0.03(-0.14%) |
Aug 07, 2018 | 23.51 | 23.57 | 23.37 | 23.52 | 2,944,687 | +0.01(+0.04%) |
Aug 06, 2018 | 23.25 | 23.65 | 23.24 | 23.51 | 4,447,206 | +0.25(+1.07%) |
Aug 03, 2018 | 23.37 | 23.52 | 23.12 | 23.27 | 3,308,029 | -0.12(-0.50%) |
Aug 02, 2018 | 23.22 | 23.46 | 23.07 | 23.38 | 3,167,559 | +0.15(+0.64%) |
Aug 01, 2018 | 23.56 | 23.56 | 23.15 | 23.23 | 4,349,910 | -0.46(-1.93%) |
Jul 31, 2018 | 23.43 | 23.69 | 23.32 | 23.69 | 5,248,451 | +0.37(+1.61%) |
Jul 30, 2018 | 23.42 | 23.43 | 23.20 | 23.32 | 3,061,779 | -0.11(-0.46%) |
Jul 27, 2018 | 23.43 | 23.58 | 23.29 | 23.42 | 3,259,339 | -0.01(-0.04%) |
Jul 26, 2018 | 23.51 | 23.74 | 23.29 | 23.43 | 3,681,615 | +0.06(+0.25%) |
Jul 25, 2018 | 23.22 | 23.51 | 23.19 | 23.37 | 4,553,743 | +0.14(+0.61%) |
Jul 24, 2018 | 22.97 | 23.27 | 22.67 | 23.23 | 7,567,490 | +0.24(+1.05%) |
Jul 23, 2018 | 23.15 | 23.27 | 22.97 | 22.99 | 4,120,718 | -0.10(-0.43%) |
Jul 20, 2018 | 23.26 | 23.26 | 22.97 | 23.09 | 2,913,084 | -0.22(-0.93%) |
Jul 19, 2018 | 23.00 | 23.41 | 23.00 | 23.31 | 4,049,758 | +0.34(+1.49%) |
Jul 18, 2018 | 23.08 | 23.08 | 22.77 | 22.97 | 3,744,050 | -0.08(-0.36%) |
Jul 17, 2018 | 23.12 | 23.17 | 22.97 | 23.05 | 1,959,799 | -0.02(-0.07%) |
Jul 16, 2018 | 23.12 | 23.16 | 23.00 | 23.07 | 2,448,311 | -0.02(-0.11%) |
Jul 13, 2018 | 23.12 | 23.22 | 22.92 | 23.09 | 2,526,492 | -0.06(-0.25%) |
Jul 12, 2018 | 22.94 | 23.22 | 22.88 | 23.15 | 5,586,733 | +0.27(+1.16%) |
Jul 11, 2018 | 22.88 | 3,807,830 | +0.33(+1.48%) | |||
Jul 10, 2018 | 22.30 | 22.66 | 22.08 | 22.55 | 5,613,483 | +0.16(+0.71%) |
Jul 09, 2018 | 23.24 | 23.27 | 22.32 | 22.39 | 5,069,438 | -0.85(-3.65%) |
Jul 06, 2018 | 23.14 | 23.31 | 23.07 | 23.24 | 2,759,696 | +0.16(+0.68%) |
Jul 05, 2018 | 23.01 | 23.08 | 22.70 | 23.08 | 4,254,215 | +0.12(+0.51%) |
Jul 03, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.03(+0.14%) |