Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.84 | 22.37 | 21.36 | 22.10 | 3,521,631 | +0.15(+0.69%) |
Sep 27, 2018 | 22.12 | 22.22 | 21.85 | 21.95 | 1,802,101 | -0.08(-0.39%) |
Sep 26, 2018 | 22.09 | 22.41 | 22.00 | 22.04 | 2,247,442 | -0.13(-0.60%) |
Sep 25, 2018 | 22.46 | 22.54 | 22.13 | 22.17 | 3,032,872 | -0.36(-1.59%) |
Sep 24, 2018 | 23.14 | 23.19 | 22.43 | 22.53 | 3,453,053 | -0.69(-2.97%) |
Sep 21, 2018 | 23.38 | 23.45 | 22.95 | 23.22 | 5,726,764 | -0.07(-0.28%) |
Sep 20, 2018 | 23.10 | 23.48 | 22.99 | 23.28 | 4,329,166 | +0.33(+1.44%) |
Sep 19, 2018 | 22.79 | 23.24 | 22.76 | 22.95 | 2,453,953 | +0.23(+1.00%) |
Sep 18, 2018 | 22.12 | 22.79 | 22.12 | 22.73 | 2,596,197 | +0.08(+0.33%) |
Sep 17, 2018 | 22.35 | 22.81 | 22.25 | 22.65 | 2,826,413 | +0.31(+1.40%) |
Sep 14, 2018 | 22.15 | 22.57 | 22.15 | 22.34 | 3,312,303 | +0.26(+1.20%) |
Sep 13, 2018 | 22.02 | 22.30 | 21.89 | 22.07 | 2,795,755 | +0.36(+1.65%) |
Sep 12, 2018 | 21.68 | 21.76 | 21.25 | 21.71 | 3,871,962 | -0.01(-0.04%) |
Sep 11, 2018 | 21.99 | 22.02 | 21.62 | 21.72 | 3,336,972 | -0.29(-1.33%) |
Sep 10, 2018 | 22.55 | 22.88 | 21.95 | 22.02 | 2,969,915 | -0.40(-1.77%) |
Sep 07, 2018 | 22.06 | 22.56 | 22.01 | 22.41 | 3,386,171 | +0.23(+1.02%) |
Sep 06, 2018 | 21.98 | 22.30 | 21.84 | 22.19 | 3,711,260 | +0.06(+0.26%) |
Sep 05, 2018 | 21.11 | 22.31 | 20.93 | 22.13 | 7,356,432 | +1.01(+4.79%) |
Sep 04, 2018 | 21.49 | 21.54 | 21.00 | 21.12 | 3,605,962 | -0.32(-1.50%) |
Aug 31, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.98(-4.38%) | |
Aug 30, 2018 | 22.76 | 22.90 | 22.28 | 22.42 | 2,053,958 | -0.35(-1.54%) |
Aug 29, 2018 | 23.00 | 23.00 | 22.53 | 22.77 | 1,662,541 | -0.22(-0.95%) |
Aug 28, 2018 | 23.14 | 23.20 | 22.79 | 22.99 | 2,156,360 | -0.05(-0.20%) |
Aug 27, 2018 | 22.40 | 23.37 | 22.40 | 23.04 | 4,125,075 | +0.76(+3.39%) |
Aug 24, 2018 | 22.43 | 22.59 | 22.21 | 22.28 | 2,121,741 | +0.00(+0.00%) |
Aug 23, 2018 | 22.36 | 22.48 | 22.20 | 22.28 | 2,414,214 | -0.10(-0.46%) |
Aug 22, 2018 | 22.64 | 22.89 | 22.23 | 22.39 | 4,882,389 | -0.96(-4.13%) |
Aug 21, 2018 | 23.19 | 23.48 | 23.15 | 23.35 | 2,959,487 | +0.26(+1.11%) |
Aug 20, 2018 | 22.72 | 23.14 | 22.72 | 23.09 | 2,156,773 | +0.41(+1.79%) |
Aug 17, 2018 | 22.33 | 22.70 | 22.31 | 22.69 | 1,781,293 | +0.28(+1.27%) |
Aug 16, 2018 | 22.18 | 22.61 | 22.13 | 22.40 | 2,580,825 | +0.32(+1.45%) |
Aug 15, 2018 | 22.16 | 22.22 | 21.85 | 22.08 | 2,975,457 | -0.18(-0.81%) |
Aug 14, 2018 | 22.30 | 22.70 | 22.21 | 22.26 | 2,384,462 | +0.01(+0.04%) |
Aug 13, 2018 | 22.31 | 22.78 | 22.02 | 22.25 | 3,764,379 | -0.69(-3.01%) |
Aug 10, 2018 | 23.34 | 23.40 | 22.78 | 22.94 | 2,766,655 | -0.46(-1.98%) |
Aug 09, 2018 | 23.32 | 23.54 | 23.23 | 23.41 | 1,896,518 | +0.06(+0.24%) |
Aug 08, 2018 | 24.01 | 24.01 | 23.13 | 23.35 | 3,063,356 | -0.29(-1.24%) |
Aug 07, 2018 | 23.62 | 23.85 | 23.59 | 23.64 | 3,185,926 | +0.05(+0.20%) |
Aug 06, 2018 | 23.15 | 23.78 | 23.06 | 23.59 | 3,526,067 | +0.32(+1.38%) |
Aug 03, 2018 | 22.93 | 23.37 | 22.87 | 23.27 | 3,269,972 | +0.34(+1.48%) |
Aug 02, 2018 | 22.41 | 23.11 | 22.35 | 22.93 | 3,467,564 | +0.35(+1.55%) |
Aug 01, 2018 | 22.90 | 22.96 | 21.85 | 22.58 | 3,502,053 | -0.29(-1.28%) |
Jul 31, 2018 | 22.46 | 22.90 | 22.41 | 22.88 | 4,583,928 | +0.22(+0.96%) |
Jul 30, 2018 | 21.42 | 23.20 | 21.42 | 22.66 | 12,022,343 | +0.91(+4.19%) |
Jul 27, 2018 | 19.58 | 21.89 | 19.49 | 21.75 | 12,909,937 | +1.88(+9.46%) |
Jul 26, 2018 | 20.31 | 20.68 | 19.82 | 19.87 | 5,523,716 | -0.46(-2.26%) |
Jul 25, 2018 | 20.25 | 20.40 | 19.70 | 20.33 | 3,858,882 | -0.04(-0.18%) |
Jul 24, 2018 | 20.35 | 20.58 | 20.29 | 20.37 | 2,381,252 | +0.12(+0.60%) |
Jul 23, 2018 | 20.37 | 20.42 | 19.79 | 20.25 | 3,784,071 | -0.07(-0.32%) |
Jul 20, 2018 | 20.46 | 20.56 | 20.21 | 20.31 | 2,435,225 | -0.31(-1.50%) |
Jul 19, 2018 | 20.71 | 20.81 | 20.43 | 20.62 | 2,244,953 | -0.11(-0.54%) |
Jul 18, 2018 | 20.67 | 20.94 | 20.50 | 20.73 | 2,551,767 | +0.07(+0.32%) |
Jul 17, 2018 | 19.86 | 20.74 | 19.83 | 20.67 | 6,153,034 | -0.39(-1.87%) |
Jul 16, 2018 | 21.31 | 21.36 | 20.94 | 21.06 | 2,896,635 | -0.24(-1.15%) |
Jul 13, 2018 | 21.25 | 21.31 | 4,511,716 | -0.53(-2.41%) | ||
Jul 12, 2018 | 22.00 | 22.07 | 21.67 | 21.83 | 2,080,751 | -0.11(-0.51%) |
Jul 11, 2018 | 22.25 | 22.30 | 21.85 | 21.95 | 2,589,766 | -0.45(-2.01%) |
Jul 10, 2018 | 22.56 | 22.77 | 22.30 | 22.40 | 2,595,069 | -0.26(-1.16%) |
Jul 09, 2018 | 22.44 | 22.88 | 22.31 | 22.66 | 2,257,127 | +0.30(+1.34%) |
Jul 06, 2018 | 22.39 | 22.59 | 22.20 | 22.36 | 1,956,307 | +0.03(+0.13%) |
Jul 05, 2018 | 21.96 | 22.61 | 21.96 | 22.33 | 3,907,681 | +0.47(+2.15%) |
Jul 03, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.10(-0.47%) |