Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.98 | 23.31 | 22.94 | 22.98 | 1,969,693 | -0.22(-0.95%) |
Sep 27, 2018 | 23.06 | 23.38 | 23.01 | 23.20 | 1,758,088 | +0.34(+1.51%) |
Sep 26, 2018 | 22.84 | 23.15 | 22.78 | 22.85 | 2,916,404 | +0.15(+0.68%) |
Sep 25, 2018 | 22.33 | 22.75 | 22.30 | 22.70 | 1,596,890 | +0.14(+0.62%) |
Sep 24, 2018 | 22.86 | 22.95 | 22.48 | 22.56 | 1,892,804 | -0.40(-1.72%) |
Sep 21, 2018 | 22.74 | 23.15 | 22.68 | 22.96 | 6,076,296 | +0.23(+1.03%) |
Sep 20, 2018 | 22.71 | 22.85 | 22.51 | 22.72 | 4,839,845 | +0.23(+1.04%) |
Sep 19, 2018 | 22.43 | 22.72 | 22.38 | 22.49 | 826,406 | +0.10(+0.46%) |
Sep 18, 2018 | 22.16 | 22.44 | 22.14 | 22.38 | 2,261,252 | +0.31(+1.39%) |
Sep 17, 2018 | 21.73 | 22.10 | 21.73 | 22.08 | 1,512,735 | +0.34(+1.55%) |
Sep 14, 2018 | 21.73 | 21.82 | 21.45 | 21.74 | 1,057,798 | +0.18(+0.81%) |
Sep 13, 2018 | 21.59 | 21.79 | 21.53 | 21.56 | 1,868,439 | -0.01(-0.03%) |
Sep 12, 2018 | 21.43 | 21.70 | 21.31 | 21.57 | 1,724,607 | +0.40(+1.90%) |
Sep 11, 2018 | 21.13 | 21.21 | 21.01 | 21.17 | 2,298,817 | -0.37(-1.73%) |
Sep 10, 2018 | 21.70 | 21.75 | 21.48 | 21.54 | 1,795,710 | -0.22(-1.01%) |
Sep 07, 2018 | 21.69 | 21.84 | 21.49 | 21.76 | 1,907,671 | +0.20(+0.92%) |
Sep 06, 2018 | 21.34 | 21.61 | 21.19 | 21.56 | 2,199,525 | +0.32(+1.52%) |
Sep 05, 2018 | 21.04 | 21.36 | 20.98 | 21.24 | 2,692,257 | +0.09(+0.42%) |
Sep 04, 2018 | 21.41 | 21.51 | 21.11 | 21.15 | 3,160,975 | -0.94(-4.24%) |
Aug 31, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.34(+1.58%) | |
Aug 30, 2018 | 22.19 | 22.31 | 21.62 | 21.75 | 3,667,064 | -0.69(-3.07%) |
Aug 29, 2018 | 22.28 | 22.48 | 22.14 | 22.44 | 2,721,609 | +0.28(+1.26%) |
Aug 28, 2018 | 22.49 | 22.58 | 22.10 | 22.16 | 2,042,148 | -0.40(-1.75%) |
Aug 27, 2018 | 22.30 | 22.66 | 22.30 | 22.55 | 4,066,719 | +0.50(+2.26%) |
Aug 24, 2018 | 22.19 | 22.22 | 21.84 | 22.05 | 2,433,633 | +0.29(+1.35%) |
Aug 23, 2018 | 22.30 | 22.38 | 21.76 | 21.76 | 3,484,744 | -0.61(-2.72%) |
Aug 22, 2018 | 21.82 | 22.38 | 21.81 | 22.37 | 2,427,619 | +0.39(+1.77%) |
Aug 21, 2018 | 22.14 | 22.31 | 21.96 | 21.98 | 1,855,121 | -0.25(-1.12%) |
Aug 20, 2018 | 22.19 | 22.27 | 22.13 | 22.23 | 885,909 | -0.08(-0.36%) |
Aug 17, 2018 | 22.18 | 22.33 | 22.04 | 22.31 | 1,755,073 | -0.06(-0.26%) |
Aug 16, 2018 | 22.71 | 22.77 | 22.33 | 22.37 | 4,264,765 | -0.04(-0.16%) |
Aug 15, 2018 | 22.50 | 22.66 | 22.21 | 22.41 | 4,771,650 | -0.67(-2.89%) |
Aug 14, 2018 | 22.90 | 23.09 | 22.77 | 23.07 | 2,282,762 | +0.49(+2.17%) |
Aug 13, 2018 | 22.47 | 22.68 | 22.30 | 22.58 | 8,757,268 | -0.10(-0.42%) |
Aug 10, 2018 | 22.93 | 23.01 | 22.58 | 22.68 | 6,173,018 | -0.86(-3.64%) |
Aug 09, 2018 | 23.86 | 23.91 | 23.47 | 23.53 | 2,020,886 | -0.43(-1.80%) |
Aug 08, 2018 | 24.32 | 24.37 | 23.91 | 23.97 | 1,230,419 | -0.22(-0.91%) |
Aug 07, 2018 | 24.52 | 24.65 | 24.12 | 24.18 | 3,202,895 | -0.10(-0.39%) |
Aug 06, 2018 | 24.36 | 24.45 | 24.27 | 24.28 | 1,640,176 | -0.22(-0.90%) |
Aug 03, 2018 | 24.08 | 24.61 | 24.08 | 24.50 | 1,385,261 | +0.67(+2.79%) |
Aug 02, 2018 | 23.64 | 23.92 | 23.53 | 23.83 | 10,742,718 | +0.01(+0.03%) |
Aug 01, 2018 | 23.99 | 24.14 | 23.82 | 23.83 | 2,907,643 | -0.27(-1.12%) |
Jul 31, 2018 | 24.16 | 24.25 | 23.97 | 24.10 | 1,653,642 | -0.24(-0.99%) |
Jul 30, 2018 | 24.42 | 24.43 | 24.27 | 24.34 | 938,237 | +0.08(+0.33%) |
Jul 27, 2018 | 24.27 | 24.43 | 24.10 | 24.26 | 984,983 | +0.27(+1.13%) |
Jul 26, 2018 | 24.28 | 24.38 | 23.97 | 23.99 | 1,277,468 | -0.35(-1.44%) |
Jul 25, 2018 | 24.05 | 24.36 | 24.00 | 24.34 | 2,419,142 | +0.50(+2.12%) |
Jul 24, 2018 | 23.69 | 23.94 | 23.64 | 23.83 | 3,532,250 | +0.51(+2.20%) |
Jul 23, 2018 | 23.29 | 23.38 | 23.21 | 23.32 | 1,707,932 | -0.10(-0.41%) |
Jul 20, 2018 | 23.37 | 23.57 | 23.35 | 23.42 | 2,382,049 | +0.60(+2.63%) |
Jul 19, 2018 | 22.66 | 22.86 | 22.53 | 22.82 | 1,801,514 | -0.27(-1.17%) |
Jul 18, 2018 | 23.14 | 23.28 | 23.00 | 23.09 | 2,499,164 | -0.08(-0.35%) |
Jul 17, 2018 | 22.74 | 23.20 | 22.70 | 23.17 | 1,533,329 | +0.38(+1.67%) |
Jul 16, 2018 | 22.80 | 22.85 | 22.63 | 22.79 | 638,859 | -0.01(-0.03%) |
Jul 13, 2018 | 22.63 | 22.81 | 22.50 | 22.79 | 2,690,743 | +0.15(+0.68%) |
Jul 12, 2018 | 22.61 | 22.77 | 22.53 | 22.64 | 1,302,239 | +0.33(+1.48%) |
Jul 11, 2018 | 22.62 | 22.67 | 22.28 | 22.31 | 1,385,397 | -0.51(-2.25%) |
Jul 10, 2018 | 22.79 | 22.83 | 22.65 | 22.82 | 1,120,109 | +0.11(+0.48%) |
Jul 09, 2018 | 22.68 | 22.77 | 22.47 | 22.71 | 1,931,127 | +0.17(+0.75%) |
Jul 06, 2018 | 22.08 | 22.55 | 22.02 | 22.55 | 1,888,043 | +0.40(+1.82%) |
Jul 05, 2018 | 22.00 | 22.19 | 21.83 | 22.14 | 1,898,613 | +0.21(+0.93%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.53(+2.50%) |