Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.48 | 21.56 | 21.37 | 21.49 | 1,704,134 | -0.00(-0.02%) |
Sep 27, 2018 | 21.72 | 21.79 | 21.45 | 21.49 | 1,891,197 | -0.24(-1.09%) |
Sep 26, 2018 | 21.90 | 21.95 | 21.67 | 21.73 | 1,184,296 | -0.16(-0.74%) |
Sep 25, 2018 | 21.99 | 22.02 | 21.77 | 21.89 | 1,300,680 | -0.03(-0.15%) |
Sep 24, 2018 | 22.09 | 22.09 | 21.74 | 21.92 | 1,682,787 | -0.19(-0.85%) |
Sep 21, 2018 | 22.14 | 22.20 | 21.98 | 22.11 | 4,014,367 | -0.09(-0.41%) |
Sep 20, 2018 | 22.35 | 22.44 | 22.07 | 22.20 | 2,250,429 | -0.03(-0.15%) |
Sep 19, 2018 | 22.61 | 22.64 | 22.06 | 22.23 | 2,638,199 | -0.54(-2.37%) |
Sep 18, 2018 | 22.43 | 22.78 | 22.43 | 22.77 | 1,555,118 | +0.32(+1.42%) |
Sep 17, 2018 | 22.45 | 22.47 | 22.07 | 22.46 | 1,636,450 | +0.04(+0.16%) |
Sep 14, 2018 | 22.77 | 22.87 | 22.42 | 22.42 | 1,570,276 | -0.37(-1.60%) |
Sep 13, 2018 | 22.75 | 22.89 | 22.72 | 22.78 | 877,047 | +0.12(+0.54%) |
Sep 12, 2018 | 22.77 | 22.77 | 22.42 | 22.66 | 1,162,759 | -0.09(-0.39%) |
Sep 11, 2018 | 22.80 | 22.87 | 22.70 | 22.75 | 1,554,107 | -0.07(-0.30%) |
Sep 10, 2018 | 22.85 | 22.93 | 22.71 | 22.82 | 1,325,079 | +0.03(+0.14%) |
Sep 07, 2018 | 22.89 | 23.01 | 22.72 | 22.79 | 1,069,754 | -0.16(-0.72%) |
Sep 06, 2018 | 22.80 | 23.02 | 22.78 | 22.95 | 1,697,734 | +0.18(+0.79%) |
Sep 05, 2018 | 22.70 | 22.85 | 22.64 | 22.77 | 1,459,318 | -0.03(-0.14%) |
Sep 04, 2018 | 22.37 | 22.81 | 22.36 | 22.81 | 1,797,925 | +0.36(+1.61%) |
Aug 31, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.19(-0.85%) | |
Aug 30, 2018 | 22.59 | 22.72 | 22.49 | 22.64 | 1,370,788 | +0.02(+0.08%) |
Aug 29, 2018 | 22.84 | 22.89 | 22.61 | 22.62 | 1,851,507 | -0.16(-0.71%) |
Aug 28, 2018 | 22.89 | 22.92 | 22.75 | 22.78 | 1,153,759 | -0.07(-0.31%) |
Aug 27, 2018 | 22.73 | 22.92 | 22.68 | 22.85 | 996,022 | +0.18(+0.81%) |
Aug 24, 2018 | 22.73 | 22.77 | 22.62 | 22.67 | 1,204,381 | -0.06(-0.25%) |
Aug 23, 2018 | 22.80 | 22.87 | 22.63 | 22.73 | 1,554,409 | -0.07(-0.31%) |
Aug 22, 2018 | 22.94 | 23.11 | 22.74 | 22.80 | 1,616,916 | -0.19(-0.84%) |
Aug 21, 2018 | 22.76 | 23.04 | 22.73 | 22.99 | 1,998,215 | +0.30(+1.33%) |
Aug 20, 2018 | 22.52 | 22.72 | 22.48 | 22.69 | 1,822,213 | +0.18(+0.80%) |
Aug 17, 2018 | 22.31 | 22.82 | 22.18 | 22.51 | 1,398,222 | +0.27(+1.22%) |
Aug 16, 2018 | 22.32 | 22.37 | 22.08 | 22.24 | 2,567,022 | -0.03(-0.13%) |
Aug 15, 2018 | 22.00 | 22.30 | 22.00 | 22.27 | 1,462,918 | +0.11(+0.48%) |
Aug 14, 2018 | 22.00 | 22.19 | 21.90 | 22.16 | 1,344,656 | +0.22(+1.00%) |
Aug 13, 2018 | 22.20 | 22.34 | 21.92 | 21.94 | 1,899,113 | -0.22(-1.00%) |
Aug 10, 2018 | 22.19 | 22.40 | 22.14 | 22.17 | 2,528,028 | -0.10(-0.43%) |
Aug 09, 2018 | 21.86 | 22.32 | 21.73 | 22.26 | 2,855,647 | +0.48(+2.20%) |
Aug 08, 2018 | 21.84 | 22.16 | 21.33 | 21.78 | 3,351,122 | +0.05(+0.25%) |
Aug 07, 2018 | 21.47 | 21.75 | 21.36 | 21.73 | 1,712,925 | +0.40(+1.86%) |
Aug 06, 2018 | 21.34 | 21.47 | 21.22 | 21.33 | 1,751,210 | -0.02(-0.08%) |
Aug 03, 2018 | 21.13 | 21.37 | 21.05 | 21.35 | 2,099,847 | +0.21(+1.02%) |
Aug 02, 2018 | 21.21 | 21.36 | 21.01 | 21.13 | 2,865,249 | -0.12(-0.57%) |
Aug 01, 2018 | 21.30 | 21.47 | 21.21 | 21.26 | 3,072,522 | -0.03(-0.13%) |
Jul 31, 2018 | 20.97 | 21.33 | 20.81 | 21.28 | 2,137,079 | +0.37(+1.76%) |
Jul 30, 2018 | 21.00 | 21.03 | 20.83 | 20.92 | 3,003,742 | -0.05(-0.26%) |
Jul 27, 2018 | 21.07 | 21.15 | 20.83 | 20.97 | 2,319,105 | -0.07(-0.34%) |
Jul 26, 2018 | 21.03 | 21.12 | 20.89 | 21.04 | 2,452,626 | +0.01(+0.07%) |
Jul 25, 2018 | 21.10 | 21.11 | 20.81 | 21.03 | 3,981,883 | -0.08(-0.36%) |
Jul 24, 2018 | 21.41 | 21.49 | 21.01 | 21.10 | 1,996,366 | -0.23(-1.06%) |
Jul 23, 2018 | 21.49 | 21.52 | 21.26 | 21.33 | 2,165,800 | -0.15(-0.72%) |
Jul 20, 2018 | 21.52 | 21.59 | 21.46 | 21.48 | 1,620,669 | -0.01(-0.05%) |
Jul 19, 2018 | 21.46 | 21.54 | 21.36 | 21.49 | 3,016,325 | +0.09(+0.40%) |
Jul 18, 2018 | 21.91 | 22.04 | 21.40 | 21.41 | 5,062,841 | -0.53(-2.42%) |
Jul 17, 2018 | 21.47 | 21.98 | 21.43 | 21.94 | 6,821,389 | +0.41(+1.91%) |
Jul 16, 2018 | 21.48 | 21.54 | 21.34 | 21.52 | 4,874,975 | +0.06(+0.27%) |
Jul 13, 2018 | 21.27 | 21.49 | 21.26 | 21.47 | 4,361,923 | +0.12(+0.57%) |
Jul 12, 2018 | 21.12 | 21.44 | 21.04 | 21.35 | 4,628,093 | +0.33(+1.57%) |
Jul 11, 2018 | 20.81 | 21.02 | 20.77 | 21.02 | 2,871,833 | +0.06(+0.27%) |
Jul 10, 2018 | 20.69 | 20.97 | 20.66 | 20.96 | 3,902,208 | +0.30(+1.46%) |
Jul 09, 2018 | 20.24 | 20.67 | 20.24 | 20.66 | 2,586,317 | +0.57(+2.83%) |
Jul 06, 2018 | 19.89 | 20.09 | 19.81 | 20.09 | 1,318,018 | +0.21(+1.06%) |
Jul 05, 2018 | 19.68 | 19.89 | 19.48 | 19.88 | 1,987,288 | +0.30(+1.55%) |
Jul 03, 2018 | 19.57 | 19.57 | 19.57 | 0 | -0.10(-0.51%) |