Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.77 | 21.77 | 21.39 | 21.43 | 4,601,425 | -0.24(-1.12%) |
Sep 27, 2018 | 21.73 | 21.87 | 21.56 | 21.67 | 7,200,620 | +0.07(+0.30%) |
Sep 26, 2018 | 21.32 | 22.05 | 21.32 | 21.61 | 6,709,661 | +0.12(+0.58%) |
Sep 25, 2018 | 21.82 | 21.89 | 21.46 | 21.48 | 5,706,759 | -0.14(-0.64%) |
Sep 24, 2018 | 21.56 | 21.81 | 21.42 | 21.62 | 5,214,923 | +0.35(+1.67%) |
Sep 21, 2018 | 21.35 | 21.54 | 21.12 | 21.27 | 6,193,956 | +0.02(+0.09%) |
Sep 20, 2018 | 21.63 | 21.73 | 21.15 | 21.25 | 3,064,891 | -0.31(-1.46%) |
Sep 19, 2018 | 21.45 | 21.67 | 21.27 | 21.56 | 3,885,584 | +0.10(+0.46%) |
Sep 18, 2018 | 20.97 | 21.47 | 20.91 | 21.46 | 4,742,581 | +0.73(+3.51%) |
Sep 17, 2018 | 20.92 | 21.05 | 20.63 | 20.74 | 3,910,774 | -0.11(-0.54%) |
Sep 14, 2018 | 21.04 | 21.21 | 20.83 | 20.85 | 3,031,295 | -0.18(-0.87%) |
Sep 13, 2018 | 20.78 | 21.12 | 20.53 | 21.03 | 5,728,393 | +0.29(+1.41%) |
Sep 12, 2018 | 21.04 | 21.08 | 20.73 | 20.74 | 3,854,874 | +0.01(+0.06%) |
Sep 11, 2018 | 20.92 | 21.02 | 20.52 | 20.73 | 3,781,063 | -0.32(-1.54%) |
Sep 10, 2018 | 21.17 | 21.30 | 20.99 | 21.05 | 3,223,494 | -0.01(-0.03%) |
Sep 07, 2018 | 21.13 | 21.20 | 20.60 | 21.06 | 4,946,977 | -0.23(-1.10%) |
Sep 06, 2018 | 21.55 | 21.57 | 21.14 | 21.29 | 3,485,997 | -0.32(-1.50%) |
Sep 05, 2018 | 21.56 | 21.64 | 21.25 | 21.62 | 2,870,326 | -0.05(-0.24%) |
Sep 04, 2018 | 22.24 | 22.25 | 21.63 | 21.67 | 2,893,166 | -0.52(-2.34%) |
Aug 31, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.52(-2.29%) | |
Aug 30, 2018 | 23.12 | 23.15 | 22.39 | 22.71 | 3,665,635 | -0.41(-1.77%) |
Aug 29, 2018 | 23.04 | 23.23 | 22.96 | 23.12 | 1,764,005 | +0.18(+0.79%) |
Aug 28, 2018 | 23.25 | 23.34 | 22.81 | 22.93 | 1,785,944 | -0.21(-0.90%) |
Aug 27, 2018 | 22.76 | 23.14 | 22.76 | 23.14 | 2,149,998 | +0.48(+2.12%) |
Aug 24, 2018 | 22.86 | 22.91 | 22.65 | 22.66 | 2,204,662 | -0.05(-0.20%) |
Aug 23, 2018 | 22.75 | 22.83 | 22.62 | 22.71 | 1,612,664 | -0.19(-0.82%) |
Aug 22, 2018 | 22.72 | 23.08 | 22.62 | 22.89 | 2,677,317 | +0.43(+1.91%) |
Aug 21, 2018 | 22.50 | 22.67 | 22.36 | 22.47 | 2,503,340 | +0.20(+0.90%) |
Aug 20, 2018 | 22.12 | 22.34 | 22.06 | 22.26 | 2,409,832 | +0.09(+0.41%) |
Aug 17, 2018 | 22.04 | 22.21 | 21.88 | 22.17 | 2,964,859 | +0.34(+1.55%) |
Aug 16, 2018 | 21.88 | 22.10 | 21.82 | 21.84 | 2,829,684 | +0.06(+0.27%) |
Aug 15, 2018 | 22.35 | 22.38 | 21.67 | 21.78 | 7,481,466 | -0.88(-3.90%) |
Aug 14, 2018 | 22.62 | 22.78 | 22.51 | 22.66 | 2,626,630 | +0.28(+1.25%) |
Aug 13, 2018 | 22.52 | 22.74 | 22.32 | 22.38 | 2,959,885 | -0.25(-1.12%) |
Aug 10, 2018 | 22.47 | 22.69 | 22.12 | 22.63 | 3,877,988 | +0.06(+0.26%) |
Aug 09, 2018 | 22.53 | 22.89 | 22.51 | 22.58 | 3,212,898 | +0.14(+0.61%) |
Aug 08, 2018 | 22.44 | 22.49 | 22.14 | 22.44 | 4,828,097 | -0.20(-0.89%) |
Aug 07, 2018 | 23.65 | 23.65 | 22.63 | 22.64 | 4,906,652 | -0.75(-3.22%) |
Aug 06, 2018 | 23.30 | 23.45 | 23.19 | 23.39 | 2,246,262 | +0.26(+1.12%) |
Aug 03, 2018 | 23.12 | 23.38 | 23.06 | 23.13 | 2,880,615 | -0.04(-0.17%) |
Aug 02, 2018 | 23.65 | 23.67 | 22.95 | 23.17 | 4,727,197 | -0.42(-1.76%) |
Aug 01, 2018 | 23.65 | 23.82 | 23.37 | 23.59 | 4,413,297 | -0.20(-0.85%) |
Jul 31, 2018 | 23.56 | 23.89 | 23.56 | 23.79 | 4,865,848 | +0.11(+0.47%) |
Jul 30, 2018 | 23.50 | 23.74 | 23.42 | 23.68 | 2,895,596 | +0.44(+1.87%) |
Jul 27, 2018 | 23.25 | 23.47 | 23.17 | 23.25 | 3,096,692 | -0.12(-0.53%) |
Jul 26, 2018 | 23.30 | 23.54 | 23.26 | 23.37 | 4,400,411 | -0.07(-0.30%) |
Jul 25, 2018 | 22.91 | 23.45 | 22.90 | 23.44 | 3,897,141 | +0.50(+2.18%) |
Jul 24, 2018 | 22.88 | 23.25 | 22.78 | 22.94 | 2,236,427 | +0.21(+0.91%) |
Jul 23, 2018 | 23.00 | 23.02 | 22.62 | 22.73 | 2,796,687 | -0.14(-0.62%) |
Jul 20, 2018 | 22.98 | 23.04 | 22.77 | 22.88 | 2,384,086 | +0.06(+0.28%) |
Jul 19, 2018 | 22.98 | 23.20 | 22.77 | 22.81 | 3,887,248 | -0.35(-1.51%) |
Jul 18, 2018 | 23.34 | 23.36 | 22.98 | 23.16 | 3,537,392 | -0.27(-1.14%) |
Jul 17, 2018 | 23.45 | 23.47 | 23.23 | 23.43 | 3,252,608 | -0.16(-0.66%) |
Jul 16, 2018 | 23.62 | 23.78 | 23.46 | 23.58 | 2,664,983 | -0.38(-1.57%) |
Jul 13, 2018 | 23.73 | 24.06 | 23.66 | 23.96 | 2,819,174 | +0.21(+0.87%) |
Jul 12, 2018 | 23.65 | 23.82 | 23.36 | 23.75 | 4,742,010 | +0.19(+0.83%) |
Jul 11, 2018 | 23.94 | 24.08 | 23.35 | 23.56 | 4,331,216 | -0.69(-2.84%) |
Jul 10, 2018 | 23.99 | 24.29 | 23.91 | 24.25 | 4,421,739 | +0.35(+1.47%) |
Jul 09, 2018 | 23.77 | 23.97 | 23.62 | 23.89 | 4,414,149 | +0.23(+0.96%) |
Jul 06, 2018 | 22.93 | 23.73 | 22.84 | 23.67 | 3,146,509 | +0.64(+2.76%) |
Jul 05, 2018 | 23.34 | 23.43 | 22.97 | 23.03 | 3,946,195 | -0.32(-1.36%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.28(+1.21%) |