Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.01 | 23.16 | 23.01 | 23.11 | 305,473 | +0.06(+0.25%) |
Sep 27, 2018 | 23.04 | 23.12 | 23.03 | 23.05 | 277,678 | +0.05(+0.20%) |
Sep 26, 2018 | 23.10 | 23.21 | 22.97 | 23.01 | 771,936 | -0.08(-0.33%) |
Sep 25, 2018 | 23.08 | 23.10 | 23.03 | 23.08 | 663,111 | +0.02(+0.09%) |
Sep 24, 2018 | 22.95 | 23.08 | 22.86 | 23.06 | 271,059 | +0.02(+0.10%) |
Sep 21, 2018 | 23.15 | 23.19 | 23.01 | 23.04 | 706,444 | -0.05(-0.22%) |
Sep 20, 2018 | 22.99 | 23.11 | 22.97 | 23.09 | 281,780 | +0.17(+0.73%) |
Sep 19, 2018 | 23.00 | 23.02 | 22.85 | 22.92 | 257,529 | -0.09(-0.38%) |
Sep 18, 2018 | 22.83 | 23.07 | 22.83 | 23.01 | 250,959 | +0.20(+0.88%) |
Sep 17, 2018 | 23.13 | 23.14 | 22.80 | 22.81 | 227,369 | -0.33(-1.44%) |
Sep 14, 2018 | 23.13 | 23.21 | 23.06 | 23.14 | 493,365 | +0.07(+0.31%) |
Sep 13, 2018 | 23.02 | 23.11 | 22.99 | 23.07 | 216,455 | +0.16(+0.68%) |
Sep 12, 2018 | 22.87 | 22.93 | 22.70 | 22.92 | 631,783 | +0.00(+0.01%) |
Sep 11, 2018 | 22.75 | 22.95 | 22.75 | 22.91 | 305,459 | +0.09(+0.40%) |
Sep 10, 2018 | 22.82 | 22.85 | 22.76 | 22.82 | 292,976 | +0.10(+0.43%) |
Sep 07, 2018 | 22.68 | 22.88 | 22.64 | 22.72 | 681,437 | -0.05(-0.24%) |
Sep 06, 2018 | 22.90 | 22.92 | 22.68 | 22.78 | 317,498 | -0.11(-0.48%) |
Sep 05, 2018 | 23.16 | 23.16 | 22.80 | 22.89 | 373,259 | -0.31(-1.34%) |
Sep 04, 2018 | 23.15 | 23.22 | 23.06 | 23.20 | 412,071 | -0.02(-0.08%) |
Aug 31, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.04(+0.18%) | |
Aug 30, 2018 | 23.22 | 23.29 | 23.14 | 23.18 | 459,892 | -0.11(-0.49%) |
Aug 29, 2018 | 23.17 | 23.32 | 23.15 | 23.29 | 263,239 | +0.15(+0.66%) |
Aug 28, 2018 | 23.13 | 23.16 | 23.03 | 23.14 | 434,473 | +0.05(+0.21%) |
Aug 27, 2018 | 22.99 | 23.12 | 22.98 | 23.09 | 283,447 | +0.20(+0.89%) |
Aug 24, 2018 | 22.71 | 22.89 | 22.71 | 22.89 | 366,246 | +0.24(+1.08%) |
Aug 23, 2018 | 22.67 | 22.77 | 22.61 | 22.64 | 371,644 | -0.04(-0.18%) |
Aug 22, 2018 | 22.56 | 22.70 | 22.55 | 22.68 | 338,900 | +0.07(+0.30%) |
Aug 21, 2018 | 22.53 | 22.70 | 22.53 | 22.62 | 693,587 | +0.12(+0.55%) |
Aug 20, 2018 | 22.48 | 22.55 | 22.39 | 22.49 | 575,622 | +0.06(+0.26%) |
Aug 17, 2018 | 22.37 | 22.46 | 22.26 | 22.43 | 654,347 | -0.01(-0.03%) |
Aug 16, 2018 | 22.45 | 22.54 | 22.41 | 22.44 | 384,923 | +0.11(+0.48%) |
Aug 15, 2018 | 22.45 | 22.48 | 22.19 | 22.33 | 556,335 | -0.24(-1.07%) |
Aug 14, 2018 | 22.50 | 22.61 | 22.43 | 22.57 | 445,961 | +0.14(+0.62%) |
Aug 13, 2018 | 22.54 | 22.65 | 22.42 | 22.43 | 1,052,493 | -0.09(-0.42%) |
Aug 10, 2018 | 22.55 | 22.64 | 22.48 | 22.53 | 265,698 | -0.19(-0.83%) |
Aug 09, 2018 | 22.73 | 22.82 | 22.69 | 22.72 | 178,142 | +0.00(+0.02%) |
Aug 08, 2018 | 22.75 | 22.82 | 22.68 | 22.71 | 278,222 | -0.02(-0.08%) |
Aug 07, 2018 | 22.70 | 22.78 | 22.70 | 22.73 | 451,192 | +0.08(+0.35%) |
Aug 06, 2018 | 22.53 | 22.66 | 22.49 | 22.65 | 550,974 | +0.12(+0.53%) |
Aug 03, 2018 | 22.58 | 22.59 | 22.41 | 22.53 | 616,315 | +0.00(+0.01%) |
Aug 02, 2018 | 22.18 | 22.54 | 22.18 | 22.53 | 990,429 | +0.23(+1.03%) |
Aug 01, 2018 | 22.32 | 22.45 | 22.23 | 22.30 | 520,528 | -0.01(-0.06%) |
Jul 31, 2018 | 22.27 | 22.39 | 22.12 | 22.31 | 598,326 | +0.13(+0.59%) |
Jul 30, 2018 | 22.60 | 22.60 | 22.11 | 22.18 | 591,037 | -0.43(-1.88%) |
Jul 27, 2018 | 23.00 | 23.03 | 22.50 | 22.61 | 943,911 | -0.35(-1.51%) |
Jul 26, 2018 | 22.95 | 23.00 | 22.81 | 22.95 | 578,888 | -0.08(-0.37%) |
Jul 25, 2018 | 22.75 | 23.05 | 22.75 | 23.04 | 480,794 | +0.30(+1.33%) |
Jul 24, 2018 | 22.92 | 22.98 | 22.67 | 22.74 | 532,870 | -0.08(-0.36%) |
Jul 23, 2018 | 22.74 | 22.82 | 22.65 | 22.82 | 3,084,168 | +0.01(+0.05%) |
Jul 20, 2018 | 22.85 | 22.90 | 22.80 | 22.81 | 341,583 | -0.05(-0.22%) |
Jul 19, 2018 | 22.92 | 22.94 | 22.81 | 22.86 | 675,019 | -0.14(-0.63%) |
Jul 18, 2018 | 22.93 | 23.00 | 22.87 | 23.00 | 319,780 | +0.08(+0.35%) |
Jul 17, 2018 | 22.59 | 22.94 | 22.56 | 22.92 | 423,173 | +0.18(+0.81%) |
Jul 16, 2018 | 22.83 | 22.83 | 22.71 | 22.74 | 366,397 | -0.07(-0.31%) |
Jul 13, 2018 | 22.83 | 22.85 | 22.73 | 22.81 | 493,104 | -0.02(-0.07%) |
Jul 12, 2018 | 22.62 | 22.82 | 22.61 | 22.82 | 398,417 | +0.30(+1.31%) |
Jul 11, 2018 | 22.50 | 22.61 | 22.50 | 22.53 | 538,632 | -0.14(-0.64%) |
Jul 10, 2018 | 22.65 | 22.69 | 22.59 | 22.67 | 476,438 | +0.05(+0.23%) |
Jul 09, 2018 | 22.53 | 22.62 | 22.44 | 22.62 | 381,026 | +0.20(+0.87%) |
Jul 06, 2018 | 22.22 | 22.45 | 22.17 | 22.42 | 592,210 | +0.22(+1.01%) |
Jul 05, 2018 | 22.09 | 22.20 | 21.97 | 22.20 | 1,138,277 | +0.24(+1.09%) |
Jul 03, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.16(-0.74%) |