Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.39 | 21.67 | 21.19 | 21.60 | 3,203,047 | +0.10(+0.48%) |
Sep 27, 2018 | 21.54 | 21.69 | 21.47 | 21.50 | 2,468,622 | -0.20(-0.92%) |
Sep 26, 2018 | 21.74 | 22.01 | 21.62 | 21.70 | 2,193,684 | -0.03(-0.15%) |
Sep 25, 2018 | 21.80 | 21.89 | 21.69 | 21.73 | 3,013,481 | -0.10(-0.48%) |
Sep 24, 2018 | 22.38 | 22.41 | 21.81 | 21.83 | 3,361,069 | -0.58(-2.61%) |
Sep 21, 2018 | 22.87 | 23.03 | 22.39 | 22.42 | 7,112,804 | -0.39(-1.72%) |
Sep 20, 2018 | 22.79 | 22.96 | 22.79 | 22.81 | 3,036,097 | +0.17(+0.74%) |
Sep 19, 2018 | 22.50 | 22.85 | 22.50 | 22.64 | 2,789,843 | +0.21(+0.93%) |
Sep 18, 2018 | 22.47 | 22.55 | 22.12 | 22.43 | 2,897,630 | -0.05(-0.21%) |
Sep 17, 2018 | 22.53 | 22.70 | 22.44 | 22.48 | 3,161,717 | +0.01(+0.04%) |
Sep 14, 2018 | 22.26 | 22.55 | 22.24 | 22.47 | 2,595,638 | +0.26(+1.15%) |
Sep 13, 2018 | 22.04 | 22.29 | 21.99 | 22.22 | 2,988,364 | +0.28(+1.28%) |
Sep 12, 2018 | 21.68 | 22.06 | 21.66 | 21.94 | 3,323,404 | +0.18(+0.85%) |
Sep 11, 2018 | 21.55 | 21.91 | 21.53 | 21.75 | 2,918,678 | +0.07(+0.33%) |
Sep 10, 2018 | 21.72 | 21.90 | 21.61 | 21.68 | 2,179,282 | +0.09(+0.41%) |
Sep 07, 2018 | 21.55 | 21.76 | 21.51 | 21.59 | 3,049,540 | -0.04(-0.18%) |
Sep 06, 2018 | 21.90 | 22.04 | 21.57 | 21.63 | 2,820,244 | -0.22(-1.03%) |
Sep 05, 2018 | 21.99 | 22.23 | 21.82 | 21.86 | 3,626,155 | -0.22(-0.98%) |
Sep 04, 2018 | 22.15 | 22.17 | 21.92 | 22.07 | 2,800,318 | -0.23(-1.04%) |
Aug 31, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.14(+0.65%) | |
Aug 30, 2018 | 22.30 | 22.47 | 22.12 | 22.16 | 2,355,911 | -0.22(-0.97%) |
Aug 29, 2018 | 22.10 | 22.54 | 21.93 | 22.38 | 3,354,690 | +0.25(+1.12%) |
Aug 28, 2018 | 22.24 | 22.36 | 22.06 | 22.13 | 3,171,891 | -0.04(-0.18%) |
Aug 27, 2018 | 22.06 | 22.28 | 22.02 | 22.17 | 3,925,210 | +0.23(+1.06%) |
Aug 24, 2018 | 21.95 | 22.03 | 21.81 | 21.94 | 2,763,509 | -0.04(-0.18%) |
Aug 23, 2018 | 22.18 | 22.44 | 21.95 | 21.98 | 4,688,104 | -0.16(-0.72%) |
Aug 22, 2018 | 22.25 | 22.35 | 22.10 | 22.14 | 4,656,757 | -0.13(-0.58%) |
Aug 21, 2018 | 21.81 | 22.41 | 21.80 | 22.27 | 5,681,329 | +0.45(+2.05%) |
Aug 20, 2018 | 21.66 | 21.96 | 21.60 | 21.82 | 3,384,921 | +0.25(+1.15%) |
Aug 17, 2018 | 21.44 | 21.68 | 21.32 | 21.57 | 2,326,469 | +0.09(+0.41%) |
Aug 16, 2018 | 21.09 | 21.60 | 20.98 | 21.48 | 3,967,024 | +0.54(+2.60%) |
Aug 15, 2018 | 20.82 | 21.00 | 20.68 | 20.94 | 2,378,461 | +0.00(+0.00%) |
Aug 14, 2018 | 20.86 | 21.06 | 20.73 | 20.94 | 3,329,646 | +0.13(+0.62%) |
Aug 13, 2018 | 20.97 | 21.06 | 20.77 | 20.81 | 2,379,381 | -0.19(-0.92%) |
Aug 10, 2018 | 20.93 | 21.09 | 20.86 | 21.00 | 2,535,933 | -0.10(-0.46%) |
Aug 09, 2018 | 21.22 | 21.64 | 21.02 | 21.10 | 3,645,731 | -0.15(-0.72%) |
Aug 08, 2018 | 21.36 | 21.50 | 21.19 | 21.25 | 2,681,969 | -0.07(-0.34%) |
Aug 07, 2018 | 20.94 | 21.37 | 20.82 | 21.32 | 2,974,107 | +0.42(+2.03%) |
Aug 06, 2018 | 20.91 | 21.01 | 20.76 | 20.90 | 2,241,750 | -0.03(-0.15%) |
Aug 03, 2018 | 20.66 | 20.96 | 20.63 | 20.93 | 2,414,901 | +0.37(+1.79%) |
Aug 02, 2018 | 20.26 | 20.72 | 20.18 | 20.56 | 3,184,871 | +0.15(+0.75%) |
Aug 01, 2018 | 20.74 | 20.78 | 20.40 | 20.41 | 3,970,952 | -0.38(-1.85%) |
Jul 31, 2018 | 20.65 | 20.90 | 20.53 | 20.79 | 4,042,802 | +0.19(+0.93%) |
Jul 30, 2018 | 20.47 | 20.80 | 20.42 | 20.60 | 3,185,307 | +0.11(+0.55%) |
Jul 27, 2018 | 20.42 | 20.66 | 20.13 | 20.49 | 4,044,029 | -0.08(-0.39%) |
Jul 26, 2018 | 19.71 | 20.83 | 19.62 | 20.57 | 4,963,736 | +0.74(+3.71%) |
Jul 25, 2018 | 19.92 | 19.92 | 19.46 | 19.83 | 3,168,615 | -0.02(-0.12%) |
Jul 24, 2018 | 20.18 | 20.28 | 19.81 | 19.86 | 2,980,307 | -0.24(-1.20%) |
Jul 23, 2018 | 20.07 | 20.30 | 19.94 | 20.10 | 2,042,215 | +0.01(+0.04%) |
Jul 20, 2018 | 20.18 | 20.22 | 20.02 | 20.09 | 1,870,967 | -0.07(-0.36%) |
Jul 19, 2018 | 20.29 | 20.39 | 20.14 | 20.16 | 2,032,345 | -0.12(-0.59%) |
Jul 18, 2018 | 20.01 | 20.32 | 19.93 | 20.28 | 2,413,898 | +0.26(+1.32%) |
Jul 17, 2018 | 19.95 | 20.13 | 19.86 | 20.02 | 1,631,798 | +0.02(+0.12%) |
Jul 16, 2018 | 20.21 | 20.38 | 19.94 | 19.99 | 2,183,905 | -0.24(-1.19%) |
Jul 13, 2018 | 20.14 | 20.56 | 20.02 | 20.23 | 3,342,721 | +0.09(+0.44%) |
Jul 12, 2018 | 20.14 | 20.18 | 19.94 | 20.14 | 2,026,087 | +0.12(+0.60%) |
Jul 11, 2018 | 20.03 | 20.23 | 20.02 | 20.02 | 2,664,332 | -0.21(-1.03%) |
Jul 10, 2018 | 20.15 | 20.39 | 20.02 | 20.23 | 3,831,924 | +0.20(+1.00%) |
Jul 09, 2018 | 19.66 | 20.29 | 19.61 | 20.03 | 3,417,528 | +0.50(+2.58%) |
Jul 06, 2018 | 19.33 | 19.60 | 19.25 | 19.53 | 3,306,091 | +0.16(+0.83%) |
Jul 05, 2018 | 19.52 | 19.61 | 19.14 | 19.37 | 3,119,709 | -0.07(-0.37%) |
Jul 03, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.06(+0.33%) |