Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.98 | 22.40 | 21.87 | 21.93 | 3,603,242 | +0.11(+0.50%) |
Sep 27, 2018 | 21.69 | 22.05 | 21.28 | 21.82 | 2,792,881 | -0.09(-0.42%) |
Sep 26, 2018 | 21.90 | 22.45 | 21.82 | 21.91 | 3,360,053 | -0.57(-2.55%) |
Sep 25, 2018 | 22.78 | 22.93 | 22.31 | 22.48 | 2,845,384 | +0.01(+0.04%) |
Sep 24, 2018 | 23.38 | 23.47 | 22.45 | 22.48 | 3,277,798 | -0.77(-3.33%) |
Sep 21, 2018 | 22.95 | 23.49 | 22.88 | 23.25 | 3,096,060 | +0.43(+1.87%) |
Sep 20, 2018 | 22.92 | 23.09 | 22.43 | 22.82 | 3,129,236 | +0.35(+1.58%) |
Sep 19, 2018 | 22.55 | 22.84 | 22.37 | 22.47 | 2,947,473 | +0.30(+1.35%) |
Sep 18, 2018 | 21.83 | 22.27 | 21.57 | 22.17 | 2,804,209 | +0.67(+3.13%) |
Sep 17, 2018 | 21.37 | 21.69 | 21.31 | 21.49 | 1,952,970 | +0.15(+0.73%) |
Sep 14, 2018 | 21.16 | 21.63 | 21.11 | 21.34 | 2,768,782 | +0.25(+1.21%) |
Sep 13, 2018 | 21.18 | 21.28 | 20.73 | 21.08 | 3,504,365 | +0.26(+1.27%) |
Sep 12, 2018 | 20.27 | 20.98 | 20.05 | 20.82 | 3,915,411 | +0.80(+3.99%) |
Sep 11, 2018 | 19.60 | 20.05 | 19.28 | 20.02 | 3,499,850 | +0.19(+0.96%) |
Sep 10, 2018 | 19.88 | 20.20 | 19.78 | 19.83 | 1,657,309 | -0.07(-0.37%) |
Sep 07, 2018 | 19.86 | 20.06 | 19.54 | 19.90 | 1,992,298 | -0.19(-0.95%) |
Sep 06, 2018 | 20.20 | 20.69 | 20.00 | 20.09 | 1,689,692 | -0.11(-0.54%) |
Sep 05, 2018 | 20.21 | 20.26 | 19.78 | 20.20 | 1,749,243 | -0.04(-0.18%) |
Sep 04, 2018 | 19.80 | 20.27 | 19.78 | 20.24 | 3,783,656 | -0.41(-1.98%) |
Aug 31, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.39(-1.86%) | |
Aug 30, 2018 | 21.35 | 21.46 | 20.92 | 21.04 | 1,789,875 | -0.55(-2.57%) |
Aug 29, 2018 | 21.76 | 21.80 | 21.45 | 21.59 | 1,853,522 | -0.15(-0.67%) |
Aug 28, 2018 | 21.92 | 22.37 | 21.71 | 21.74 | 2,002,943 | +0.19(+0.88%) |
Aug 27, 2018 | 20.79 | 21.65 | 20.76 | 21.55 | 1,796,592 | +0.80(+3.85%) |
Aug 24, 2018 | 20.68 | 20.91 | 20.52 | 20.75 | 2,018,291 | +0.36(+1.78%) |
Aug 23, 2018 | 20.64 | 20.72 | 20.27 | 20.38 | 1,735,852 | -0.61(-2.90%) |
Aug 22, 2018 | 20.71 | 21.02 | 20.62 | 20.99 | 1,681,475 | +0.44(+2.17%) |
Aug 21, 2018 | 20.60 | 20.93 | 20.52 | 20.55 | 2,004,803 | -0.10(-0.48%) |
Aug 20, 2018 | 20.84 | 20.99 | 20.56 | 20.65 | 3,380,293 | -0.04(-0.18%) |
Aug 17, 2018 | 20.42 | 20.68 | 20.17 | 20.68 | 2,238,348 | +0.32(+1.56%) |
Aug 16, 2018 | 20.52 | 20.66 | 20.26 | 20.37 | 2,386,430 | +0.24(+1.17%) |
Aug 15, 2018 | 21.02 | 21.03 | 19.64 | 20.13 | 3,538,066 | -1.53(-7.04%) |
Aug 14, 2018 | 21.87 | 21.90 | 21.35 | 21.65 | 1,591,736 | -0.09(-0.42%) |
Aug 13, 2018 | 22.20 | 22.45 | 21.64 | 21.75 | 1,835,605 | -0.34(-1.56%) |
Aug 10, 2018 | 22.14 | 22.35 | 22.01 | 22.09 | 1,737,437 | -0.52(-2.29%) |
Aug 09, 2018 | 22.84 | 22.91 | 22.56 | 22.61 | 1,353,565 | -0.13(-0.56%) |
Aug 08, 2018 | 22.56 | 22.82 | 22.34 | 22.73 | 1,210,914 | +0.28(+1.25%) |
Aug 07, 2018 | 22.86 | 23.25 | 22.42 | 22.45 | 2,221,240 | +0.15(+0.69%) |
Aug 06, 2018 | 22.20 | 22.52 | 22.08 | 22.30 | 914,637 | -0.27(-1.21%) |
Aug 03, 2018 | 22.52 | 22.83 | 22.40 | 22.57 | 2,345,293 | +0.02(+0.08%) |
Aug 02, 2018 | 22.23 | 22.58 | 21.99 | 22.55 | 2,558,672 | -0.05(-0.20%) |
Aug 01, 2018 | 23.18 | 23.19 | 22.59 | 22.60 | 2,908,161 | -1.04(-4.38%) |
Jul 31, 2018 | 23.18 | 23.77 | 23.08 | 23.63 | 2,666,704 | +0.62(+2.68%) |
Jul 30, 2018 | 23.68 | 23.68 | 23.00 | 23.02 | 2,073,217 | -0.53(-2.24%) |
Jul 27, 2018 | 23.82 | 23.97 | 23.44 | 23.54 | 3,627,527 | -0.20(-0.84%) |
Jul 26, 2018 | 22.79 | 23.90 | 22.47 | 23.74 | 6,010,534 | +1.04(+4.56%) |
Jul 25, 2018 | 22.71 | 22.83 | 22.16 | 22.71 | 4,232,764 | +0.12(+0.52%) |
Jul 24, 2018 | 23.03 | 23.41 | 22.47 | 22.59 | 3,326,618 | +0.36(+1.63%) |
Jul 23, 2018 | 22.33 | 21.95 | 22.23 | 3,331,037 | +0.08(+0.37%) | |
Jul 20, 2018 | 22.19 | 22.32 | 22.04 | 22.14 | 2,232,579 | +0.20(+0.91%) |
Jul 19, 2018 | 22.20 | 22.20 | 21.80 | 21.95 | 3,429,818 | -0.79(-3.47%) |
Jul 18, 2018 | 22.28 | 22.86 | 22.05 | 22.73 | 3,728,777 | +0.53(+2.37%) |
Jul 17, 2018 | 22.04 | 22.27 | 21.94 | 22.21 | 1,322,706 | +0.13(+0.58%) |
Jul 16, 2018 | 22.20 | 22.23 | 21.85 | 22.08 | 2,801,436 | -0.28(-1.26%) |
Jul 13, 2018 | 22.13 | 22.43 | 22.09 | 22.36 | 2,409,596 | +0.06(+0.28%) |
Jul 12, 2018 | 22.14 | 22.31 | 21.80 | 22.30 | 2,828,933 | +0.45(+2.08%) |
Jul 11, 2018 | 22.11 | 22.27 | 21.75 | 21.85 | 4,919,239 | -1.18(-5.13%) |
Jul 10, 2018 | 23.04 | 23.11 | 22.75 | 23.03 | 2,619,019 | -0.15(-0.63%) |
Jul 09, 2018 | 23.03 | 23.32 | 22.95 | 23.17 | 2,563,887 | +0.45(+2.00%) |
Jul 06, 2018 | 22.32 | 22.78 | 22.23 | 22.72 | 3,097,069 | +0.23(+1.01%) |
Jul 05, 2018 | 22.30 | 22.51 | 22.16 | 22.49 | 2,349,283 | +0.38(+1.72%) |
Jul 03, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.23(-1.02%) |