Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.38 | 25.49 | 25.02 | 25.15 | 4,190,346 | -0.27(-1.07%) |
Sep 27, 2018 | 25.26 | 25.53 | 24.99 | 25.42 | 7,738,727 | +0.00(+0.00%) |
Sep 26, 2018 | 25.19 | 25.85 | 25.05 | 25.42 | 10,333,824 | +0.69(+2.79%) |
Sep 25, 2018 | 24.71 | 24.99 | 24.50 | 24.73 | 6,085,335 | +0.05(+0.18%) |
Sep 24, 2018 | 24.66 | 24.79 | 24.25 | 24.68 | 2,969,422 | -0.08(-0.33%) |
Sep 21, 2018 | 24.75 | 24.89 | 24.59 | 24.77 | 8,894,216 | +0.03(+0.11%) |
Sep 20, 2018 | 25.11 | 25.19 | 24.71 | 24.74 | 3,596,089 | -0.32(-1.27%) |
Sep 19, 2018 | 25.04 | 25.27 | 24.90 | 25.06 | 2,833,167 | +0.12(+0.47%) |
Sep 18, 2018 | 24.70 | 25.24 | 24.68 | 24.94 | 3,854,695 | +0.19(+0.77%) |
Sep 17, 2018 | 24.80 | 25.15 | 24.72 | 24.75 | 5,006,963 | -0.12(-0.48%) |
Sep 14, 2018 | 24.24 | 24.93 | 24.21 | 24.87 | 2,766,691 | +0.74(+3.05%) |
Sep 13, 2018 | 24.42 | 24.62 | 24.00 | 24.13 | 3,202,481 | -0.16(-0.67%) |
Sep 12, 2018 | 24.82 | 25.23 | 24.27 | 24.29 | 10,395,276 | +0.31(+1.29%) |
Sep 11, 2018 | 24.15 | 24.17 | 23.76 | 23.98 | 2,508,474 | -0.17(-0.72%) |
Sep 10, 2018 | 24.01 | 24.30 | 23.98 | 24.16 | 4,046,590 | +0.35(+1.49%) |
Sep 07, 2018 | 23.39 | 23.87 | 23.37 | 23.80 | 3,095,328 | +0.19(+0.81%) |
Sep 06, 2018 | 23.99 | 24.07 | 23.50 | 23.61 | 3,252,158 | -0.36(-1.52%) |
Sep 05, 2018 | 23.48 | 24.06 | 23.43 | 23.98 | 5,097,515 | +0.28(+1.19%) |
Sep 04, 2018 | 23.35 | 23.71 | 23.30 | 23.69 | 4,802,708 | +0.05(+0.23%) |
Aug 31, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.10(-0.42%) | |
Aug 30, 2018 | 24.18 | 24.20 | 23.65 | 23.74 | 3,974,865 | -0.47(-1.95%) |
Aug 29, 2018 | 24.29 | 24.43 | 23.85 | 24.21 | 7,775,341 | -0.08(-0.34%) |
Aug 28, 2018 | 24.30 | 24.34 | 24.07 | 24.29 | 3,852,413 | +0.11(+0.45%) |
Aug 27, 2018 | 24.15 | 24.28 | 23.98 | 24.18 | 3,765,953 | +0.12(+0.49%) |
Aug 24, 2018 | 24.07 | 24.18 | 23.78 | 24.07 | 5,653,266 | -0.22(-0.90%) |
Aug 23, 2018 | 24.28 | 24.84 | 23.90 | 24.29 | 6,118,524 | +0.68(+2.89%) |
Aug 22, 2018 | 23.69 | 23.69 | 23.36 | 23.60 | 5,820,408 | -0.06(-0.27%) |
Aug 21, 2018 | 23.74 | 23.88 | 23.39 | 23.67 | 4,587,517 | +0.25(+1.05%) |
Aug 20, 2018 | 23.55 | 23.74 | 23.30 | 23.42 | 4,386,435 | -0.04(-0.15%) |
Aug 17, 2018 | 23.82 | 23.93 | 23.46 | 23.46 | 6,375,547 | -0.41(-1.73%) |
Aug 16, 2018 | 23.53 | 24.00 | 23.39 | 23.87 | 10,007,977 | +0.41(+1.76%) |
Aug 15, 2018 | 22.78 | 23.51 | 22.52 | 23.46 | 12,187,052 | +0.09(+0.38%) |
Aug 14, 2018 | 22.62 | 23.64 | 22.50 | 23.37 | 22,240,910 | +1.28(+5.81%) |
Aug 13, 2018 | 22.80 | 23.03 | 21.35 | 22.08 | 33,473,724 | +2.38(+12.06%) |
Aug 10, 2018 | 19.82 | 19.84 | 19.32 | 19.71 | 7,421,119 | -0.16(-0.81%) |
Aug 09, 2018 | 19.52 | 19.99 | 19.46 | 19.87 | 9,608,572 | +0.36(+1.84%) |
Aug 08, 2018 | 19.60 | 19.74 | 19.41 | 19.51 | 10,607,778 | -0.02(-0.09%) |
Aug 07, 2018 | 20.01 | 20.02 | 19.29 | 19.53 | 14,834,553 | -0.45(-2.25%) |
Aug 06, 2018 | 19.64 | 20.10 | 19.57 | 19.98 | 6,966,242 | +0.25(+1.27%) |
Aug 03, 2018 | 20.38 | 20.46 | 19.66 | 19.73 | 7,570,614 | -0.52(-2.57%) |
Aug 02, 2018 | 20.83 | 20.91 | 20.00 | 20.25 | 6,851,244 | -0.79(-3.75%) |
Aug 01, 2018 | 20.95 | 21.56 | 20.84 | 21.04 | 11,657,746 | -0.10(-0.47%) |
Jul 31, 2018 | 20.82 | 21.15 | 20.57 | 21.13 | 9,481,204 | +0.48(+2.30%) |
Jul 30, 2018 | 20.21 | 20.67 | 19.90 | 20.66 | 8,747,813 | +0.60(+3.00%) |
Jul 27, 2018 | 19.81 | 20.27 | 19.07 | 20.06 | 14,535,222 | +0.22(+1.13%) |
Jul 26, 2018 | 20.25 | 20.74 | 18.42 | 19.83 | 42,549,288 | -6.69(-25.23%) |
Jul 25, 2018 | 26.53 | 26.81 | 26.25 | 26.52 | 3,213,598 | +0.05(+0.20%) |
Jul 24, 2018 | 26.60 | 26.70 | 26.31 | 26.47 | 3,347,076 | +0.01(+0.03%) |
Jul 23, 2018 | 26.79 | 26.88 | 26.44 | 26.46 | 6,084,664 | -0.33(-1.24%) |
Jul 20, 2018 | 27.31 | 27.31 | 26.78 | 26.79 | 4,207,652 | -0.62(-2.26%) |
Jul 19, 2018 | 27.51 | 27.55 | 27.37 | 27.41 | 2,598,398 | -0.18(-0.65%) |
Jul 18, 2018 | 27.51 | 27.66 | 27.31 | 27.59 | 2,656,072 | +0.10(+0.36%) |
Jul 17, 2018 | 27.75 | 27.80 | 27.18 | 27.49 | 2,617,807 | -0.47(-1.67%) |
Jul 16, 2018 | 27.85 | 28.00 | 27.65 | 27.96 | 2,564,761 | +0.08(+0.29%) |
Jul 13, 2018 | 27.98 | 28.13 | 27.80 | 27.88 | 2,058,055 | -0.05(-0.19%) |
Jul 12, 2018 | 28.05 | 28.13 | 27.78 | 27.93 | 2,489,706 | -0.06(-0.22%) |
Jul 11, 2018 | 28.21 | 28.31 | 27.92 | 28.00 | 2,704,490 | -0.30(-1.08%) |
Jul 10, 2018 | 28.58 | 28.70 | 28.11 | 28.30 | 2,221,065 | -0.30(-1.04%) |
Jul 09, 2018 | 28.07 | 28.76 | 28.01 | 28.60 | 2,861,576 | +0.60(+2.15%) |
Jul 06, 2018 | 27.69 | 28.10 | 27.53 | 28.00 | 1,393,767 | +0.41(+1.50%) |
Jul 05, 2018 | 27.57 | 27.70 | 27.35 | 27.58 | 2,130,985 | +0.19(+0.69%) |
Jul 03, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.04(-0.16%) |