Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.34 | 21.63 | 21.29 | 21.53 | 10,978,813 | +0.12(+0.55%) |
Sep 27, 2018 | 21.74 | 21.74 | 21.38 | 21.42 | 9,491,448 | -0.28(-1.31%) |
Sep 26, 2018 | 21.48 | 21.91 | 21.48 | 21.70 | 12,406,940 | +0.34(+1.60%) |
Sep 25, 2018 | 21.61 | 21.68 | 21.33 | 21.36 | 7,549,076 | -0.26(-1.20%) |
Sep 24, 2018 | 21.50 | 21.68 | 21.49 | 21.62 | 11,540,464 | +0.03(+0.16%) |
Sep 21, 2018 | 21.55 | 21.84 | 21.50 | 21.58 | 26,226,180 | +0.12(+0.55%) |
Sep 20, 2018 | 21.26 | 21.54 | 21.23 | 21.47 | 12,129,782 | +0.36(+1.70%) |
Sep 19, 2018 | 21.02 | 21.17 | 20.93 | 21.11 | 8,537,324 | +0.08(+0.40%) |
Sep 18, 2018 | 20.87 | 21.12 | 20.86 | 21.02 | 9,091,667 | +0.13(+0.60%) |
Sep 17, 2018 | 20.92 | 21.10 | 20.87 | 20.90 | 7,105,135 | -0.03(-0.12%) |
Sep 14, 2018 | 20.90 | 21.02 | 20.85 | 20.92 | 6,593,462 | +0.03(+0.12%) |
Sep 13, 2018 | 20.65 | 20.97 | 20.62 | 20.90 | 8,123,269 | +0.34(+1.67%) |
Sep 12, 2018 | 20.56 | 20.63 | 20.40 | 20.56 | 8,317,582 | -0.07(-0.32%) |
Sep 11, 2018 | 20.43 | 20.73 | 20.34 | 20.62 | 16,416,606 | +0.14(+0.69%) |
Sep 10, 2018 | 20.59 | 20.68 | 20.42 | 20.48 | 13,943,211 | -0.05(-0.24%) |
Sep 07, 2018 | 20.57 | 20.74 | 20.49 | 20.53 | 17,328,066 | +0.02(+0.12%) |
Sep 06, 2018 | 20.53 | 20.71 | 20.47 | 20.51 | 9,250,563 | +0.00(+0.00%) |
Sep 05, 2018 | 20.63 | 20.71 | 20.34 | 20.51 | 15,339,546 | -0.11(-0.52%) |
Sep 04, 2018 | 20.38 | 20.67 | 20.26 | 20.62 | 10,718,971 | +0.13(+0.65%) |
Aug 31, 2018 | 20.48 | 20.48 | 20.48 | 0 | -0.07(-0.32%) | |
Aug 30, 2018 | 20.81 | 20.99 | 20.52 | 20.55 | 11,562,601 | -0.29(-1.40%) |
Aug 29, 2018 | 20.40 | 21.01 | 20.37 | 20.84 | 13,498,483 | +0.49(+2.41%) |
Aug 28, 2018 | 20.31 | 20.43 | 20.20 | 20.35 | 6,762,567 | +0.13(+0.66%) |
Aug 27, 2018 | 20.27 | 20.41 | 20.17 | 20.22 | 7,942,942 | +0.15(+0.75%) |
Aug 24, 2018 | 19.94 | 20.25 | 19.68 | 20.07 | 15,474,105 | -0.40(-1.95%) |
Aug 23, 2018 | 20.36 | 20.53 | 20.34 | 20.47 | 9,816,569 | +0.12(+0.57%) |
Aug 22, 2018 | 20.32 | 20.47 | 20.15 | 20.35 | 6,346,793 | +0.00(+0.00%) |
Aug 21, 2018 | 20.44 | 20.54 | 20.23 | 20.35 | 9,842,266 | -0.04(-0.20%) |
Aug 20, 2018 | 20.39 | 20.61 | 20.32 | 20.39 | 7,323,900 | +0.00(+0.00%) |
Aug 17, 2018 | 20.01 | 20.46 | 20.00 | 20.39 | 9,055,344 | +0.33(+1.66%) |
Aug 16, 2018 | 20.09 | 20.18 | 19.99 | 20.06 | 7,372,104 | +0.09(+0.46%) |
Aug 15, 2018 | 19.87 | 20.02 | 19.84 | 19.97 | 7,604,376 | -0.10(-0.50%) |
Aug 14, 2018 | 19.88 | 20.15 | 19.88 | 20.07 | 6,103,356 | +0.29(+1.47%) |
Aug 13, 2018 | 19.98 | 20.08 | 19.77 | 19.78 | 5,573,861 | -0.16(-0.79%) |
Aug 10, 2018 | 19.87 | 20.02 | 19.87 | 19.93 | 6,421,528 | -0.07(-0.37%) |
Aug 09, 2018 | 20.05 | 20.21 | 19.98 | 20.01 | 5,821,223 | -0.05(-0.25%) |
Aug 08, 2018 | 19.93 | 20.15 | 19.88 | 20.06 | 6,700,792 | +0.12(+0.63%) |
Aug 07, 2018 | 19.80 | 20.01 | 19.78 | 19.93 | 7,596,021 | +0.21(+1.05%) |
Aug 06, 2018 | 19.34 | 19.80 | 19.34 | 19.73 | 6,799,304 | +0.33(+1.71%) |
Aug 03, 2018 | 19.33 | 19.51 | 19.29 | 19.39 | 6,129,083 | +0.11(+0.56%) |
Aug 02, 2018 | 19.02 | 19.33 | 19.02 | 19.29 | 6,323,477 | +0.17(+0.87%) |
Aug 01, 2018 | 19.23 | 19.36 | 19.08 | 19.12 | 5,228,516 | -0.06(-0.30%) |
Jul 31, 2018 | 19.21 | 19.29 | 19.15 | 19.18 | 7,332,365 | -0.02(-0.09%) |
Jul 30, 2018 | 19.32 | 19.44 | 19.09 | 19.19 | 5,136,840 | -0.11(-0.56%) |
Jul 27, 2018 | 19.49 | 19.56 | 19.20 | 19.30 | 5,707,263 | -0.18(-0.94%) |
Jul 26, 2018 | 19.29 | 19.65 | 19.29 | 19.49 | 7,765,173 | +0.13(+0.69%) |
Jul 25, 2018 | 19.04 | 19.37 | 19.04 | 19.35 | 7,089,813 | +0.25(+1.31%) |
Jul 24, 2018 | 19.32 | 19.49 | 19.03 | 19.10 | 8,655,699 | -0.04(-0.22%) |
Jul 23, 2018 | 19.00 | 19.24 | 18.83 | 19.14 | 6,735,032 | +0.08(+0.44%) |
Jul 20, 2018 | 19.27 | 19.27 | 19.02 | 19.06 | 8,329,002 | -0.21(-1.08%) |
Jul 19, 2018 | 19.44 | 19.55 | 19.25 | 19.27 | 7,288,716 | -0.28(-1.44%) |
Jul 18, 2018 | 19.61 | 19.67 | 19.38 | 19.55 | 7,783,370 | -0.05(-0.25%) |
Jul 17, 2018 | 19.43 | 19.71 | 19.43 | 19.60 | 4,927,849 | +0.02(+0.08%) |
Jul 16, 2018 | 19.68 | 19.73 | 19.53 | 19.58 | 4,558,398 | -0.12(-0.59%) |
Jul 13, 2018 | 19.37 | 19.75 | 19.36 | 19.70 | 6,232,063 | +0.15(+0.77%) |
Jul 12, 2018 | 19.34 | 19.62 | 19.29 | 19.55 | 7,636,552 | +0.39(+2.04%) |
Jul 11, 2018 | 19.65 | 19.70 | 19.15 | 19.16 | 8,221,903 | -0.67(-3.39%) |
Jul 10, 2018 | 19.41 | 19.92 | 19.41 | 19.83 | 12,612,318 | +0.42(+2.14%) |
Jul 09, 2018 | 19.23 | 19.48 | 19.12 | 19.42 | 8,491,021 | +0.30(+1.56%) |
Jul 06, 2018 | 18.93 | 19.29 | 18.78 | 19.12 | 6,468,797 | +0.22(+1.14%) |
Jul 05, 2018 | 18.96 | 19.03 | 18.65 | 18.90 | 8,591,530 | +0.13(+0.71%) |
Jul 03, 2018 | 18.77 | 18.77 | 18.77 | 0 | -0.22(-1.18%) |