Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.49 | 22.82 | 22.42 | 22.82 | 2,941,415 | +0.39(+1.75%) |
Sep 27, 2018 | 22.81 | 22.92 | 22.42 | 22.42 | 2,304,431 | -0.35(-1.53%) |
Sep 26, 2018 | 23.05 | 23.17 | 22.76 | 22.77 | 3,088,209 | -0.29(-1.27%) |
Sep 25, 2018 | 22.93 | 23.18 | 22.85 | 23.06 | 1,113,213 | +0.17(+0.73%) |
Sep 24, 2018 | 23.18 | 23.21 | 22.76 | 22.90 | 1,610,105 | -0.30(-1.30%) |
Sep 21, 2018 | 23.20 | 23.40 | 23.07 | 23.20 | 2,709,241 | -0.06(-0.27%) |
Sep 20, 2018 | 23.10 | 23.33 | 22.96 | 23.26 | 1,651,604 | +0.17(+0.75%) |
Sep 19, 2018 | 23.36 | 23.37 | 22.87 | 23.09 | 2,033,192 | -0.25(-1.08%) |
Sep 18, 2018 | 23.70 | 23.78 | 23.33 | 23.34 | 1,267,716 | -0.36(-1.50%) |
Sep 17, 2018 | 23.59 | 23.76 | 23.51 | 23.70 | 1,616,807 | +0.11(+0.47%) |
Sep 14, 2018 | 24.02 | 24.04 | 23.56 | 23.59 | 1,436,772 | -0.45(-1.88%) |
Sep 13, 2018 | 24.13 | 24.21 | 24.00 | 24.04 | 1,660,191 | +0.01(+0.03%) |
Sep 12, 2018 | 23.85 | 24.06 | 23.70 | 24.03 | 1,771,541 | +0.21(+0.90%) |
Sep 11, 2018 | 23.83 | 24.05 | 23.81 | 23.82 | 1,584,793 | -0.21(-0.89%) |
Sep 10, 2018 | 24.18 | 24.22 | 23.87 | 24.03 | 2,463,212 | +0.39(+1.64%) |
Sep 07, 2018 | 24.03 | 24.07 | 23.60 | 23.64 | 1,513,995 | -0.51(-2.13%) |
Sep 06, 2018 | 24.13 | 24.29 | 24.08 | 24.16 | 2,212,637 | +0.11(+0.46%) |
Sep 05, 2018 | 23.82 | 24.20 | 23.72 | 24.05 | 1,837,395 | +0.16(+0.66%) |
Sep 04, 2018 | 24.14 | 24.36 | 23.83 | 23.89 | 1,174,633 | -0.28(-1.18%) |
Aug 31, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.09(+0.39%) | |
Aug 30, 2018 | 24.29 | 24.30 | 24.08 | 24.08 | 1,119,662 | -0.17(-0.69%) |
Aug 29, 2018 | 24.33 | 24.47 | 24.19 | 24.24 | 1,062,720 | -0.06(-0.23%) |
Aug 28, 2018 | 24.03 | 24.33 | 23.91 | 24.30 | 1,598,936 | +0.30(+1.25%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.85 | 24.00 | 1,406,462 | -0.26(-1.08%) |
Aug 24, 2018 | 24.08 | 24.35 | 24.08 | 24.26 | 772,353 | +0.18(+0.76%) |
Aug 23, 2018 | 24.00 | 24.15 | 23.94 | 24.08 | 1,472,364 | +0.07(+0.30%) |
Aug 22, 2018 | 24.76 | 24.88 | 23.98 | 24.01 | 1,874,384 | -0.78(-3.13%) |
Aug 21, 2018 | 24.98 | 24.98 | 24.58 | 24.78 | 1,746,745 | -0.16(-0.63%) |
Aug 20, 2018 | 25.11 | 25.22 | 24.87 | 24.94 | 1,165,164 | -0.18(-0.72%) |
Aug 17, 2018 | 24.78 | 25.15 | 24.76 | 25.12 | 1,658,835 | +0.36(+1.47%) |
Aug 16, 2018 | 24.42 | 24.76 | 24.31 | 24.76 | 1,623,962 | +0.36(+1.46%) |
Aug 15, 2018 | 24.16 | 24.46 | 24.08 | 24.40 | 1,286,048 | +0.22(+0.92%) |
Aug 14, 2018 | 24.06 | 24.26 | 24.02 | 24.18 | 1,351,390 | +0.17(+0.69%) |
Aug 13, 2018 | 24.05 | 24.27 | 23.97 | 24.01 | 1,704,401 | -0.02(-0.10%) |
Aug 10, 2018 | 24.01 | 24.34 | 23.98 | 24.04 | 1,044,086 | +0.00(+0.00%) |
Aug 09, 2018 | 24.08 | 24.22 | 23.98 | 24.04 | 1,374,687 | -0.04(-0.16%) |
Aug 08, 2018 | 24.26 | 24.41 | 24.07 | 24.08 | 1,244,704 | -0.17(-0.72%) |
Aug 07, 2018 | 24.35 | 24.44 | 23.88 | 24.25 | 1,759,285 | -0.07(-0.29%) |
Aug 06, 2018 | 24.29 | 24.57 | 24.22 | 24.32 | 1,436,682 | +0.10(+0.42%) |
Aug 03, 2018 | 23.76 | 24.22 | 23.63 | 24.22 | 2,043,053 | +0.53(+2.24%) |
Aug 02, 2018 | 23.84 | 24.27 | 23.66 | 23.69 | 2,647,332 | -0.18(-0.76%) |
Aug 01, 2018 | 23.89 | 23.89 | 23.56 | 23.87 | 2,685,431 | -0.15(-0.63%) |
Jul 31, 2018 | 24.07 | 24.36 | 23.93 | 24.02 | 1,954,857 | +0.06(+0.26%) |
Jul 30, 2018 | 23.52 | 24.04 | 23.40 | 23.96 | 1,873,398 | +0.47(+1.99%) |
Jul 27, 2018 | 24.20 | 24.48 | 23.23 | 23.49 | 3,030,771 | -0.73(-3.01%) |
Jul 26, 2018 | 24.15 | 24.33 | 24.12 | 24.22 | 918,573 | +0.16(+0.66%) |
Jul 25, 2018 | 24.05 | 24.18 | 23.96 | 24.06 | 1,173,455 | +0.06(+0.23%) |
Jul 24, 2018 | 24.28 | 24.28 | 23.97 | 24.01 | 1,796,593 | -0.26(-1.08%) |
Jul 23, 2018 | 24.26 | 24.31 | 24.01 | 24.27 | 1,559,642 | -0.02(-0.07%) |
Jul 20, 2018 | 24.52 | 24.54 | 24.23 | 24.28 | 1,101,593 | -0.25(-1.03%) |
Jul 19, 2018 | 24.10 | 24.65 | 23.95 | 24.54 | 1,248,941 | +0.44(+1.84%) |
Jul 18, 2018 | 24.19 | 24.19 | 23.76 | 24.09 | 2,045,378 | -0.09(-0.36%) |
Jul 17, 2018 | 24.45 | 24.90 | 24.09 | 24.18 | 3,367,890 | -0.74(-2.98%) |
Jul 16, 2018 | 24.76 | 24.99 | 24.71 | 24.92 | 1,362,906 | -0.26(-1.04%) |
Jul 13, 2018 | 25.47 | 25.64 | 25.13 | 25.18 | 1,354,326 | -0.22(-0.87%) |
Jul 12, 2018 | 25.72 | 25.72 | 25.39 | 25.41 | 2,034,141 | -0.16(-0.62%) |
Jul 11, 2018 | 25.56 | 25.83 | 25.44 | 25.56 | 1,227,045 | -0.02(-0.06%) |
Jul 10, 2018 | 25.66 | 25.85 | 25.54 | 25.58 | 1,843,577 | -0.05(-0.18%) |
Jul 09, 2018 | 26.15 | 26.25 | 25.47 | 25.63 | 2,747,802 | -0.46(-1.76%) |
Jul 06, 2018 | 26.07 | 26.25 | 25.99 | 26.09 | 1,023,024 | +0.03(+0.12%) |
Jul 05, 2018 | 25.60 | 26.08 | 25.53 | 26.05 | 1,474,145 | +0.54(+2.11%) |
Jul 03, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.17(+0.66%) |