Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.64 | 24.43 | 23.60 | 23.91 | 4,125,100 | +0.33(+1.40%) |
Sep 27, 2018 | 23.80 | 24.12 | 23.52 | 23.58 | 2,725,341 | -0.18(-0.76%) |
Sep 26, 2018 | 24.20 | 24.43 | 23.69 | 23.76 | 3,692,856 | -0.24(-1.00%) |
Sep 25, 2018 | 23.84 | 24.02 | 23.77 | 24.00 | 2,149,765 | +0.19(+0.80%) |
Sep 24, 2018 | 23.45 | 23.83 | 23.05 | 23.81 | 2,400,004 | +0.17(+0.72%) |
Sep 21, 2018 | 24.00 | 24.01 | 23.60 | 23.64 | 3,969,400 | -0.28(-1.17%) |
Sep 20, 2018 | 23.62 | 24.04 | 23.45 | 23.92 | 2,305,761 | +0.37(+1.57%) |
Sep 19, 2018 | 24.03 | 24.17 | 23.25 | 23.55 | 2,599,981 | -0.49(-2.04%) |
Sep 18, 2018 | 23.98 | 24.23 | 23.88 | 24.04 | 2,082,963 | +0.27(+1.14%) |
Sep 17, 2018 | 24.64 | 24.87 | 23.68 | 23.77 | 3,248,004 | -0.97(-3.92%) |
Sep 14, 2018 | 25.00 | 25.15 | 24.68 | 24.74 | 2,521,200 | -0.17(-0.68%) |
Sep 13, 2018 | 24.79 | 25.36 | 24.73 | 24.91 | 1,486,178 | +0.07(+0.28%) |
Sep 12, 2018 | 25.03 | 25.18 | 24.16 | 24.84 | 1,812,619 | -0.31(-1.23%) |
Sep 11, 2018 | 24.50 | 25.40 | 24.46 | 25.15 | 2,019,573 | +0.48(+1.95%) |
Sep 10, 2018 | 24.86 | 24.99 | 24.38 | 24.67 | 2,204,100 | +0.12(+0.49%) |
Sep 07, 2018 | 24.00 | 25.08 | 23.96 | 24.55 | 2,663,500 | +0.22(+0.90%) |
Sep 06, 2018 | 23.51 | 24.43 | 23.40 | 24.33 | 3,981,122 | +0.77(+3.27%) |
Sep 05, 2018 | 24.52 | 24.60 | 23.02 | 23.56 | 5,171,278 | -1.05(-4.27%) |
Sep 04, 2018 | 24.32 | 24.67 | 23.83 | 24.61 | 3,911,903 | +0.05(+0.20%) |
Aug 31, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.73(+3.06%) | |
Aug 30, 2018 | 23.93 | 24.14 | 23.75 | 23.83 | 8,551,883 | +0.13(+0.55%) |
Aug 29, 2018 | 24.68 | 24.75 | 23.53 | 23.70 | 19,210,900 | -1.22(-4.90%) |
Aug 28, 2018 | 26.01 | 27.08 | 26.00 | 24.92 | 7,232,099 | -1.08(-4.15%) |
Aug 27, 2018 | 27.00 | 27.19 | 25.98 | 26.00 | 3,080,503 | -0.63(-2.37%) |
Aug 24, 2018 | 25.90 | 26.70 | 25.90 | 26.63 | 3,283,900 | +0.77(+2.98%) |
Aug 23, 2018 | 25.82 | 26.34 | 25.82 | 25.86 | 3,122,216 | +0.17(+0.66%) |
Aug 22, 2018 | 25.34 | 25.70 | 25.14 | 25.69 | 1,717,551 | +0.31(+1.22%) |
Aug 21, 2018 | 25.20 | 25.69 | 25.10 | 25.38 | 1,656,058 | +0.24(+0.95%) |
Aug 20, 2018 | 24.67 | 25.23 | 24.47 | 25.14 | 1,635,115 | +0.57(+2.32%) |
Aug 17, 2018 | 25.23 | 25.27 | 24.36 | 24.57 | 1,689,900 | -0.75(-2.96%) |
Aug 16, 2018 | 25.54 | 25.70 | 25.27 | 25.32 | 1,341,869 | +0.12(+0.48%) |
Aug 15, 2018 | 25.48 | 25.89 | 24.93 | 25.20 | 1,569,838 | -0.51(-1.98%) |
Aug 14, 2018 | 25.28 | 25.75 | 24.95 | 25.71 | 1,384,877 | +0.52(+2.06%) |
Aug 13, 2018 | 25.81 | 26.08 | 25.14 | 25.19 | 1,420,893 | -0.62(-2.40%) |
Aug 10, 2018 | 25.80 | 26.37 | 25.69 | 25.81 | 1,449,200 | -0.34(-1.30%) |
Aug 09, 2018 | 25.80 | 26.41 | 25.66 | 26.15 | 1,969,446 | +0.46(+1.79%) |
Aug 08, 2018 | 25.62 | 25.90 | 25.28 | 25.69 | 1,518,061 | +0.13(+0.51%) |
Aug 07, 2018 | 25.02 | 26.04 | 24.91 | 25.56 | 2,839,697 | +0.67(+2.69%) |
Aug 06, 2018 | 24.49 | 24.97 | 24.40 | 24.89 | 1,346,994 | +0.41(+1.67%) |
Aug 03, 2018 | 24.70 | 24.72 | 24.13 | 24.48 | 1,509,500 | -0.13(-0.53%) |
Aug 02, 2018 | 23.58 | 24.64 | 23.35 | 24.61 | 2,687,387 | +0.94(+3.97%) |
Aug 01, 2018 | 23.85 | 24.21 | 23.52 | 23.67 | 2,842,666 | -0.29(-1.21%) |
Jul 31, 2018 | 23.75 | 24.44 | 23.57 | 23.96 | 3,430,156 | +0.18(+0.76%) |
Jul 30, 2018 | 24.80 | 24.88 | 23.35 | 23.78 | 3,879,725 | -1.08(-4.34%) |
Jul 27, 2018 | 26.51 | 26.55 | 24.47 | 24.86 | 3,249,000 | -1.58(-5.98%) |
Jul 26, 2018 | 26.03 | 26.65 | 25.85 | 26.44 | 1,809,205 | -0.03(-0.11%) |
Jul 25, 2018 | 25.82 | 26.68 | 25.43 | 26.47 | 1,854,697 | +0.55(+2.12%) |
Jul 24, 2018 | 26.97 | 26.99 | 25.67 | 25.92 | 2,521,355 | -0.73(-2.74%) |
Jul 23, 2018 | 26.35 | 26.77 | 26.10 | 26.65 | 1,903,340 | +0.52(+1.99%) |
Jul 20, 2018 | 26.45 | 26.72 | 26.08 | 26.13 | 1,951,047 | -0.26(-0.99%) |
Jul 19, 2018 | 26.71 | 26.85 | 26.31 | 26.39 | 1,906,059 | -0.50(-1.86%) |
Jul 18, 2018 | 27.32 | 27.32 | 26.43 | 26.89 | 1,955,796 | -0.43(-1.57%) |
Jul 17, 2018 | 26.18 | 27.56 | 26.01 | 27.32 | 4,600,033 | +0.96(+3.64%) |
Jul 16, 2018 | 26.41 | 26.46 | 26.01 | 26.36 | 1,410,207 | +0.08(+0.30%) |
Jul 13, 2018 | 26.80 | 26.93 | 26.11 | 26.28 | 1,817,279 | -0.47(-1.76%) |
Jul 12, 2018 | 26.50 | 26.88 | 26.27 | 26.75 | 2,543,137 | +0.50(+1.90%) |
Jul 11, 2018 | 25.81 | 26.48 | 25.75 | 26.25 | 2,152,152 | +0.08(+0.31%) |
Jul 10, 2018 | 26.50 | 26.76 | 26.05 | 26.17 | 2,691,353 | -0.44(-1.65%) |
Jul 09, 2018 | 26.41 | 26.74 | 26.04 | 26.61 | 2,585,848 | +0.47(+1.80%) |
Jul 06, 2018 | 25.89 | 26.27 | 25.77 | 26.14 | 2,239,320 | +0.23(+0.89%) |
Jul 05, 2018 | 25.50 | 25.94 | 25.26 | 25.91 | 1,999,398 | +0.60(+2.37%) |
Jul 03, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.25(-0.98%) |