Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.45 | 20.64 | 20.41 | 20.51 | 9,170,023 | -0.04(-0.19%) |
Sep 27, 2018 | 20.48 | 20.62 | 20.41 | 20.55 | 9,754,317 | +0.44(+2.18%) |
Sep 26, 2018 | 20.24 | 20.41 | 20.10 | 20.11 | 7,789,941 | -0.33(-1.63%) |
Sep 25, 2018 | 20.34 | 20.48 | 20.33 | 20.45 | 6,660,771 | +0.15(+0.75%) |
Sep 24, 2018 | 20.21 | 20.33 | 20.16 | 20.29 | 6,260,084 | +0.20(+0.99%) |
Sep 21, 2018 | 19.97 | 20.10 | 19.93 | 20.09 | 9,061,864 | +0.06(+0.28%) |
Sep 20, 2018 | 20.06 | 20.11 | 19.91 | 20.04 | 8,762,029 | +0.19(+0.96%) |
Sep 19, 2018 | 19.85 | 19.89 | 19.78 | 19.85 | 7,566,162 | +0.20(+1.02%) |
Sep 18, 2018 | 19.57 | 19.71 | 19.55 | 19.65 | 9,420,148 | +0.32(+1.67%) |
Sep 17, 2018 | 19.28 | 19.37 | 19.25 | 19.32 | 6,474,760 | +0.12(+0.64%) |
Sep 14, 2018 | 19.18 | 19.32 | 19.09 | 19.20 | 9,674,762 | +0.20(+1.05%) |
Sep 13, 2018 | 19.17 | 19.28 | 18.88 | 19.00 | 14,434,484 | +0.19(+1.01%) |
Sep 12, 2018 | 18.69 | 18.91 | 18.64 | 18.81 | 16,397,747 | +0.21(+1.13%) |
Sep 11, 2018 | 18.29 | 18.60 | 18.24 | 18.60 | 9,125,558 | +0.40(+2.20%) |
Sep 10, 2018 | 18.27 | 18.31 | 18.19 | 18.20 | 4,920,286 | -0.05(-0.26%) |
Sep 07, 2018 | 18.35 | 18.47 | 18.22 | 18.25 | 8,875,504 | -0.26(-1.39%) |
Sep 06, 2018 | 18.59 | 18.63 | 18.39 | 18.50 | 9,013,195 | -0.17(-0.92%) |
Sep 05, 2018 | 18.75 | 18.75 | 18.61 | 18.68 | 6,363,394 | -0.01(-0.05%) |
Sep 04, 2018 | 18.77 | 18.83 | 18.67 | 18.69 | 10,156,985 | -0.37(-1.95%) |
Aug 31, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.29(+1.57%) | |
Aug 30, 2018 | 19.02 | 19.05 | 18.74 | 18.76 | 10,209,012 | -0.49(-2.52%) |
Aug 29, 2018 | 19.04 | 19.27 | 19.00 | 19.25 | 7,301,240 | +0.30(+1.61%) |
Aug 28, 2018 | 19.18 | 19.19 | 18.92 | 18.94 | 6,892,485 | -0.13(-0.70%) |
Aug 27, 2018 | 19.08 | 19.21 | 19.01 | 19.08 | 9,307,254 | +0.12(+0.65%) |
Aug 24, 2018 | 18.64 | 18.98 | 18.64 | 18.95 | 10,813,526 | +0.49(+2.68%) |
Aug 23, 2018 | 18.78 | 18.79 | 18.45 | 18.46 | 8,523,630 | -0.32(-1.72%) |
Aug 22, 2018 | 18.79 | 18.89 | 18.60 | 18.78 | 7,822,175 | -0.31(-1.64%) |
Aug 21, 2018 | 18.86 | 19.17 | 18.85 | 19.09 | 11,038,949 | +0.18(+0.96%) |
Aug 20, 2018 | 18.82 | 18.93 | 18.78 | 18.91 | 4,614,089 | +0.04(+0.20%) |
Aug 17, 2018 | 18.63 | 18.89 | 18.52 | 18.88 | 8,383,273 | +0.23(+1.22%) |
Aug 16, 2018 | 18.73 | 18.92 | 18.65 | 18.65 | 7,395,911 | -0.01(-0.05%) |
Aug 15, 2018 | 18.77 | 18.80 | 18.52 | 18.66 | 13,697,017 | -0.52(-2.73%) |
Aug 14, 2018 | 19.04 | 19.23 | 18.96 | 19.18 | 10,310,755 | +0.45(+2.39%) |
Aug 13, 2018 | 18.78 | 18.92 | 18.56 | 18.73 | 8,023,555 | +0.10(+0.56%) |
Aug 10, 2018 | 18.83 | 18.90 | 18.58 | 18.63 | 26,758,320 | -0.67(-3.45%) |
Aug 09, 2018 | 19.32 | 19.42 | 19.28 | 19.29 | 10,267,377 | -0.11(-0.59%) |
Aug 08, 2018 | 19.83 | 19.84 | 19.36 | 19.41 | 22,599,478 | -0.83(-4.09%) |
Aug 07, 2018 | 20.31 | 20.36 | 20.20 | 20.24 | 5,060,283 | +0.16(+0.81%) |
Aug 06, 2018 | 20.15 | 20.17 | 20.03 | 20.07 | 5,883,723 | -0.10(-0.52%) |
Aug 03, 2018 | 20.21 | 20.30 | 20.16 | 20.18 | 4,388,981 | -0.01(-0.05%) |
Aug 02, 2018 | 20.39 | 20.39 | 20.11 | 20.19 | 9,966,035 | -0.37(-1.81%) |
Aug 01, 2018 | 20.58 | 20.71 | 20.47 | 20.56 | 5,773,467 | -0.20(-0.96%) |
Jul 31, 2018 | 20.69 | 20.87 | 20.67 | 20.76 | 9,660,424 | +0.24(+1.16%) |
Jul 30, 2018 | 20.60 | 20.64 | 20.49 | 20.52 | 5,934,501 | +0.16(+0.79%) |
Jul 27, 2018 | 20.45 | 20.53 | 20.24 | 20.36 | 4,918,631 | -0.01(-0.05%) |
Jul 26, 2018 | 20.45 | 20.51 | 20.36 | 20.37 | 6,348,684 | -0.10(-0.51%) |
Jul 25, 2018 | 20.23 | 20.50 | 20.22 | 20.47 | 9,631,726 | +0.46(+2.28%) |
Jul 24, 2018 | 20.30 | 20.44 | 19.96 | 20.02 | 8,159,146 | +0.00(+0.00%) |
Jul 23, 2018 | 20.15 | 20.19 | 19.97 | 20.02 | 6,687,887 | +0.00(+0.00%) |
Jul 20, 2018 | 19.91 | 20.03 | 19.88 | 20.02 | 5,980,867 | +0.12(+0.62%) |
Jul 19, 2018 | 20.25 | 20.27 | 19.86 | 19.89 | 13,166,471 | -0.63(-3.06%) |
Jul 18, 2018 | 20.48 | 20.59 | 20.37 | 20.52 | 6,411,487 | -0.20(-0.96%) |
Jul 17, 2018 | 20.48 | 20.77 | 20.45 | 20.72 | 7,033,914 | -0.03(-0.14%) |
Jul 16, 2018 | 20.80 | 20.81 | 20.61 | 20.75 | 5,288,087 | +0.02(+0.09%) |
Jul 13, 2018 | 20.78 | 20.93 | 20.55 | 20.73 | 7,960,993 | -0.01(-0.05%) |
Jul 12, 2018 | 20.58 | 20.76 | 20.51 | 20.74 | 10,155,555 | +0.26(+1.25%) |
Jul 11, 2018 | 20.87 | 21.04 | 20.45 | 20.48 | 16,124,810 | -0.76(-3.58%) |
Jul 10, 2018 | 21.10 | 21.25 | 21.02 | 21.24 | 6,327,481 | +0.11(+0.54%) |
Jul 09, 2018 | 21.14 | 20.82 | 21.13 | 10,566,697 | +0.38(+1.83%) | |
Jul 06, 2018 | 20.39 | 20.75 | 20.38 | 20.75 | 12,975,537 | +0.32(+1.58%) |
Jul 05, 2018 | 20.31 | 20.45 | 20.26 | 20.43 | 9,852,212 | +0.45(+2.24%) |
Jul 03, 2018 | 19.98 | 19.98 | 19.98 | 0 | -0.07(-0.33%) |