Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.25 | 23.47 | 23.24 | 23.38 | 19,789,976 | +0.19(+0.84%) |
Sep 27, 2018 | 23.10 | 23.29 | 23.00 | 23.18 | 24,880,168 | +0.14(+0.62%) |
Sep 26, 2018 | 23.18 | 23.27 | 22.91 | 23.04 | 67,762,032 | -0.34(-1.45%) |
Sep 25, 2018 | 23.05 | 23.62 | 22.72 | 23.38 | 13,461,192 | -0.14(-0.61%) |
Sep 24, 2018 | 23.75 | 23.78 | 23.49 | 23.52 | 2,851,546 | -0.18(-0.75%) |
Sep 21, 2018 | 23.62 | 23.87 | 23.56 | 23.70 | 6,701,049 | +0.03(+0.11%) |
Sep 20, 2018 | 23.62 | 23.73 | 23.40 | 23.68 | 2,622,382 | +0.08(+0.32%) |
Sep 19, 2018 | 24.22 | 24.22 | 23.54 | 23.60 | 2,908,330 | -0.58(-2.41%) |
Sep 18, 2018 | 24.29 | 24.34 | 24.12 | 24.18 | 3,105,076 | -0.15(-0.63%) |
Sep 17, 2018 | 24.45 | 24.45 | 24.17 | 24.33 | 3,242,768 | -0.12(-0.48%) |
Sep 14, 2018 | 24.31 | 24.57 | 24.14 | 24.45 | 5,445,046 | +0.12(+0.49%) |
Sep 13, 2018 | 24.14 | 24.35 | 23.99 | 24.33 | 4,114,657 | +0.17(+0.70%) |
Sep 12, 2018 | 24.35 | 24.40 | 24.12 | 24.17 | 2,460,758 | -0.15(-0.63%) |
Sep 11, 2018 | 24.30 | 24.40 | 24.24 | 24.32 | 2,318,601 | +0.03(+0.10%) |
Sep 10, 2018 | 24.23 | 24.35 | 24.16 | 24.29 | 2,067,070 | +0.19(+0.77%) |
Sep 07, 2018 | 24.28 | 24.37 | 24.10 | 24.11 | 2,530,574 | -0.33(-1.35%) |
Sep 06, 2018 | 24.40 | 24.52 | 24.29 | 24.44 | 3,492,696 | -0.02(-0.07%) |
Sep 05, 2018 | 24.11 | 24.49 | 23.84 | 24.45 | 5,593,439 | +0.85(+3.58%) |
Sep 04, 2018 | 23.40 | 23.62 | 23.38 | 23.61 | 3,996,922 | +0.11(+0.47%) |
Aug 31, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.51 | 23.58 | 23.40 | 23.48 | 2,504,001 | -0.02(-0.07%) |
Aug 29, 2018 | 23.37 | 23.51 | 23.27 | 23.50 | 2,231,506 | +0.20(+0.87%) |
Aug 28, 2018 | 23.35 | 23.39 | 23.23 | 23.29 | 2,474,797 | -0.11(-0.47%) |
Aug 27, 2018 | 23.62 | 23.66 | 23.26 | 23.40 | 1,628,079 | -0.17(-0.72%) |
Aug 24, 2018 | 23.46 | 23.62 | 23.32 | 23.57 | 3,020,084 | +0.14(+0.61%) |
Aug 23, 2018 | 23.51 | 23.63 | 23.35 | 23.43 | 2,453,464 | -0.10(-0.43%) |
Aug 22, 2018 | 23.79 | 23.81 | 23.48 | 23.53 | 1,923,046 | -0.19(-0.82%) |
Aug 21, 2018 | 24.00 | 24.00 | 23.68 | 23.73 | 2,528,807 | -0.25(-1.02%) |
Aug 20, 2018 | 23.95 | 23.99 | 23.80 | 23.97 | 2,889,778 | +0.05(+0.21%) |
Aug 17, 2018 | 23.93 | 24.09 | 23.89 | 23.92 | 4,193,655 | +0.00(+0.00%) |
Aug 16, 2018 | 23.64 | 23.92 | 23.52 | 23.92 | 5,464,661 | +0.29(+1.22%) |
Aug 15, 2018 | 23.57 | 23.84 | 23.50 | 23.63 | 3,042,069 | +0.08(+0.35%) |
Aug 14, 2018 | 23.66 | 23.66 | 23.44 | 23.55 | 3,032,236 | -0.08(-0.32%) |
Aug 13, 2018 | 23.59 | 23.66 | 23.48 | 23.63 | 2,498,150 | +0.08(+0.32%) |
Aug 10, 2018 | 23.68 | 23.80 | 23.53 | 23.55 | 3,551,370 | -0.06(-0.25%) |
Aug 09, 2018 | 23.63 | 23.68 | 23.49 | 23.61 | 2,229,275 | -0.03(-0.14%) |
Aug 08, 2018 | 23.65 | 23.72 | 23.51 | 23.64 | 2,540,741 | -0.03(-0.14%) |
Aug 07, 2018 | 23.67 | 23.73 | 23.52 | 23.68 | 2,925,681 | +0.01(+0.04%) |
Aug 06, 2018 | 23.40 | 23.80 | 23.39 | 23.67 | 4,418,502 | +0.25(+1.07%) |
Aug 03, 2018 | 23.53 | 23.68 | 23.27 | 23.42 | 3,286,678 | -0.12(-0.50%) |
Aug 02, 2018 | 23.37 | 23.61 | 23.22 | 23.53 | 3,147,115 | +0.15(+0.64%) |
Aug 01, 2018 | 23.71 | 23.71 | 23.30 | 23.38 | 4,321,835 | -0.46(-1.93%) |
Jul 31, 2018 | 23.58 | 23.84 | 23.47 | 23.84 | 5,214,576 | +0.38(+1.61%) |
Jul 30, 2018 | 23.58 | 23.58 | 23.35 | 23.47 | 3,042,018 | -0.11(-0.46%) |
Jul 27, 2018 | 23.58 | 23.73 | 23.44 | 23.58 | 3,238,302 | -0.01(-0.04%) |
Jul 26, 2018 | 23.66 | 23.89 | 23.44 | 23.58 | 3,657,853 | +0.06(+0.25%) |
Jul 25, 2018 | 23.37 | 23.66 | 23.35 | 23.53 | 4,524,352 | +0.14(+0.61%) |
Jul 24, 2018 | 23.11 | 23.42 | 22.82 | 23.38 | 7,518,647 | +0.24(+1.05%) |
Jul 23, 2018 | 23.30 | 23.42 | 23.12 | 23.14 | 4,094,121 | -0.10(-0.43%) |
Jul 20, 2018 | 23.41 | 23.41 | 23.11 | 23.24 | 2,894,282 | -0.22(-0.93%) |
Jul 19, 2018 | 23.15 | 23.56 | 23.15 | 23.46 | 4,023,619 | +0.34(+1.49%) |
Jul 18, 2018 | 23.23 | 23.23 | 22.91 | 23.11 | 3,719,885 | -0.08(-0.36%) |
Jul 17, 2018 | 23.27 | 23.32 | 23.12 | 23.20 | 1,947,150 | -0.02(-0.07%) |
Jul 16, 2018 | 23.27 | 23.31 | 23.14 | 23.22 | 2,432,509 | -0.03(-0.11%) |
Jul 13, 2018 | 23.27 | 23.37 | 23.06 | 23.24 | 2,510,185 | -0.06(-0.25%) |
Jul 12, 2018 | 23.09 | 23.37 | 23.03 | 23.30 | 5,550,674 | +0.27(+1.16%) |
Jul 11, 2018 | 23.03 | 3,783,253 | +0.33(+1.48%) | |||
Jul 10, 2018 | 22.45 | 22.81 | 22.23 | 22.70 | 5,577,252 | +0.16(+0.71%) |
Jul 09, 2018 | 23.39 | 23.42 | 22.47 | 22.54 | 5,036,718 | -0.85(-3.65%) |
Jul 06, 2018 | 23.29 | 23.46 | 23.22 | 23.39 | 2,741,884 | +0.16(+0.68%) |
Jul 05, 2018 | 23.16 | 23.23 | 22.85 | 23.23 | 4,226,757 | +0.12(+0.51%) |
Jul 03, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.03(+0.15%) |