Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.44 | 25.15 | 24.25 | 25.11 | 61,932,508 | +0.59(+2.41%) |
Sep 27, 2018 | 25.02 | 25.03 | 24.47 | 24.52 | 4,689,646 | -0.44(-1.76%) |
Sep 26, 2018 | 25.66 | 25.67 | 24.90 | 24.96 | 5,278,779 | -0.89(-3.46%) |
Sep 25, 2018 | 25.63 | 25.86 | 25.45 | 25.85 | 2,559,023 | +0.31(+1.21%) |
Sep 24, 2018 | 25.86 | 25.86 | 25.51 | 25.54 | 2,489,534 | -0.32(-1.25%) |
Sep 21, 2018 | 26.05 | 26.18 | 25.84 | 25.86 | 5,657,517 | -0.10(-0.38%) |
Sep 20, 2018 | 25.98 | 26.01 | 25.80 | 25.96 | 2,047,959 | +0.12(+0.48%) |
Sep 19, 2018 | 26.48 | 26.48 | 25.76 | 25.84 | 3,199,748 | -0.71(-2.67%) |
Sep 18, 2018 | 26.19 | 26.64 | 26.19 | 26.55 | 1,664,213 | +0.37(+1.42%) |
Sep 17, 2018 | 26.25 | 26.31 | 26.01 | 26.17 | 1,604,247 | -0.07(-0.25%) |
Sep 14, 2018 | 26.37 | 26.42 | 26.14 | 26.24 | 2,144,046 | -0.12(-0.47%) |
Sep 13, 2018 | 26.40 | 26.47 | 26.20 | 26.36 | 1,260,472 | +0.10(+0.38%) |
Sep 12, 2018 | 25.95 | 26.40 | 25.92 | 26.26 | 1,699,606 | +0.35(+1.34%) |
Sep 11, 2018 | 25.77 | 26.04 | 25.67 | 25.92 | 1,887,483 | +0.19(+0.74%) |
Sep 10, 2018 | 25.57 | 25.77 | 25.52 | 25.73 | 1,100,267 | +0.27(+1.06%) |
Sep 07, 2018 | 25.27 | 25.59 | 25.25 | 25.46 | 975,950 | +0.17(+0.65%) |
Sep 06, 2018 | 24.99 | 25.37 | 24.99 | 25.29 | 782,887 | +0.29(+1.18%) |
Sep 05, 2018 | 24.97 | 25.08 | 24.78 | 25.00 | 1,105,710 | -0.03(-0.13%) |
Sep 04, 2018 | 24.83 | 25.04 | 24.76 | 25.03 | 789,504 | +0.17(+0.70%) |
Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.74 | 24.92 | 24.67 | 24.84 | 953,345 | +0.12(+0.47%) |
Aug 29, 2018 | 24.66 | 24.81 | 24.60 | 24.72 | 766,481 | +0.07(+0.30%) |
Aug 28, 2018 | 24.74 | 24.82 | 24.51 | 24.65 | 1,036,262 | +0.03(+0.12%) |
Aug 27, 2018 | 24.31 | 24.62 | 24.31 | 24.62 | 1,236,830 | +0.38(+1.59%) |
Aug 24, 2018 | 24.09 | 24.30 | 24.07 | 24.23 | 767,854 | +0.18(+0.76%) |
Aug 23, 2018 | 23.91 | 24.06 | 23.80 | 24.05 | 930,867 | +0.12(+0.50%) |
Aug 22, 2018 | 23.83 | 24.05 | 23.78 | 23.93 | 802,464 | +0.06(+0.24%) |
Aug 21, 2018 | 23.79 | 23.99 | 23.74 | 23.87 | 1,077,473 | +0.10(+0.40%) |
Aug 20, 2018 | 23.74 | 23.85 | 23.67 | 23.78 | 735,924 | +0.12(+0.49%) |
Aug 17, 2018 | 23.66 | 23.79 | 23.56 | 23.66 | 910,693 | +0.01(+0.04%) |
Aug 16, 2018 | 23.58 | 23.73 | 23.43 | 23.65 | 619,941 | +0.20(+0.86%) |
Aug 15, 2018 | 23.36 | 23.49 | 23.24 | 23.45 | 609,713 | -0.03(-0.12%) |
Aug 14, 2018 | 23.32 | 23.56 | 23.25 | 23.48 | 489,848 | +0.24(+1.05%) |
Aug 13, 2018 | 23.31 | 23.64 | 23.17 | 23.24 | 555,723 | -0.03(-0.12%) |
Aug 10, 2018 | 23.11 | 23.45 | 23.04 | 23.27 | 427,310 | +0.10(+0.41%) |
Aug 09, 2018 | 23.26 | 23.38 | 23.15 | 23.17 | 646,186 | -0.05(-0.20%) |
Aug 08, 2018 | 23.26 | 23.31 | 23.13 | 23.22 | 616,366 | -0.05(-0.20%) |
Aug 07, 2018 | 23.53 | 23.61 | 23.22 | 23.26 | 752,315 | -0.21(-0.91%) |
Aug 06, 2018 | 23.29 | 23.62 | 23.11 | 23.48 | 1,191,009 | +0.21(+0.90%) |
Aug 03, 2018 | 23.34 | 23.41 | 23.04 | 23.27 | 932,592 | -0.09(-0.39%) |
Aug 02, 2018 | 23.08 | 23.61 | 23.08 | 23.36 | 1,034,622 | +0.23(+0.98%) |
Aug 01, 2018 | 22.68 | 23.15 | 22.68 | 23.13 | 894,799 | +0.45(+2.00%) |
Jul 31, 2018 | 22.58 | 22.86 | 22.50 | 22.67 | 1,083,725 | +0.18(+0.81%) |
Jul 30, 2018 | 23.01 | 23.05 | 22.45 | 22.49 | 1,091,304 | -0.54(-2.35%) |
Jul 27, 2018 | 23.20 | 23.30 | 22.87 | 23.03 | 1,002,857 | -0.12(-0.50%) |
Jul 26, 2018 | 23.04 | 23.19 | 22.89 | 23.15 | 1,446,179 | +0.10(+0.45%) |
Jul 25, 2018 | 22.72 | 23.12 | 22.44 | 23.05 | 1,467,024 | +0.18(+0.78%) |
Jul 24, 2018 | 23.13 | 23.18 | 22.70 | 22.87 | 1,253,681 | -0.26(-1.14%) |
Jul 23, 2018 | 23.03 | 23.31 | 23.02 | 23.13 | 1,101,362 | +0.07(+0.32%) |
Jul 20, 2018 | 22.86 | 23.12 | 22.80 | 23.06 | 824,359 | +0.15(+0.67%) |
Jul 19, 2018 | 22.84 | 23.03 | 22.82 | 22.91 | 1,002,741 | +0.00(+0.00%) |
Jul 18, 2018 | 22.66 | 22.92 | 22.58 | 22.91 | 886,209 | +0.24(+1.04%) |
Jul 17, 2018 | 22.68 | 22.75 | 22.53 | 22.67 | 885,620 | -0.04(-0.18%) |
Jul 16, 2018 | 22.77 | 22.88 | 22.65 | 22.71 | 990,566 | -0.09(-0.38%) |
Jul 13, 2018 | 23.16 | 22.79 | 22.80 | 1,034,789 | -0.25(-1.07%) | |
Jul 12, 2018 | 22.86 | 23.10 | 22.75 | 23.05 | 1,012,992 | +0.31(+1.36%) |
Jul 11, 2018 | 22.59 | 22.90 | 22.54 | 22.74 | 1,135,482 | +0.04(+0.16%) |
Jul 10, 2018 | 22.72 | 22.72 | 22.56 | 22.70 | 1,202,358 | +0.01(+0.04%) |
Jul 09, 2018 | 22.33 | 22.75 | 22.33 | 22.69 | 1,362,379 | +0.43(+1.93%) |
Jul 06, 2018 | 21.94 | 22.40 | 21.93 | 22.26 | 829,168 | +0.33(+1.51%) |
Jul 05, 2018 | 21.91 | 21.96 | 21.65 | 21.93 | 1,902,306 | +0.13(+0.59%) |
Jul 03, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.12(-0.55%) |