Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.76 | 23.04 | 22.60 | 22.96 | 3,308,261 | +0.11(+0.48%) |
Sep 27, 2018 | 23.22 | 23.34 | 22.83 | 22.85 | 2,863,807 | -0.46(-1.95%) |
Sep 26, 2018 | 23.56 | 23.88 | 23.27 | 23.30 | 2,677,753 | -0.38(-1.60%) |
Sep 25, 2018 | 23.83 | 23.89 | 23.53 | 23.68 | 2,837,608 | -0.10(-0.43%) |
Sep 24, 2018 | 24.28 | 24.34 | 23.72 | 23.78 | 2,804,078 | -0.61(-2.49%) |
Sep 21, 2018 | 24.80 | 24.80 | 24.34 | 24.39 | 2,250,699 | -0.24(-0.99%) |
Sep 20, 2018 | 24.58 | 24.95 | 24.49 | 24.63 | 2,804,309 | +0.33(+1.35%) |
Sep 19, 2018 | 23.90 | 24.31 | 23.84 | 24.31 | 2,370,141 | +0.40(+1.69%) |
Sep 18, 2018 | 24.06 | 24.09 | 23.66 | 23.90 | 2,630,128 | +0.00(+0.00%) |
Sep 17, 2018 | 23.83 | 24.26 | 23.65 | 23.90 | 2,590,714 | +0.03(+0.14%) |
Sep 14, 2018 | 23.61 | 24.01 | 23.52 | 23.87 | 2,301,822 | +0.35(+1.47%) |
Sep 13, 2018 | 24.04 | 24.20 | 23.45 | 23.52 | 3,887,199 | -0.29(-1.23%) |
Sep 12, 2018 | 23.99 | 24.18 | 23.79 | 23.81 | 3,061,209 | -0.15(-0.63%) |
Sep 11, 2018 | 24.00 | 24.21 | 23.74 | 23.97 | 2,973,857 | -0.26(-1.07%) |
Sep 10, 2018 | 24.53 | 24.58 | 24.20 | 24.23 | 1,893,092 | -0.18(-0.76%) |
Sep 07, 2018 | 24.43 | 24.48 | 23.92 | 24.41 | 4,364,813 | -0.28(-1.12%) |
Sep 06, 2018 | 25.41 | 25.57 | 24.25 | 24.69 | 5,241,856 | -0.75(-2.93%) |
Sep 05, 2018 | 25.42 | 25.83 | 25.26 | 25.43 | 2,705,592 | -0.05(-0.20%) |
Sep 04, 2018 | 25.36 | 25.49 | 25.03 | 25.48 | 2,336,307 | -0.08(-0.30%) |
Aug 31, 2018 | 25.56 | 25.56 | 25.56 | 0 | -0.26(-1.01%) | |
Aug 30, 2018 | 26.51 | 26.51 | 25.51 | 25.82 | 3,800,840 | -0.90(-3.36%) |
Aug 29, 2018 | 27.08 | 27.11 | 26.51 | 26.71 | 2,445,875 | -0.40(-1.48%) |
Aug 28, 2018 | 27.54 | 27.70 | 26.95 | 27.12 | 1,401,397 | -0.31(-1.13%) |
Aug 27, 2018 | 26.89 | 27.54 | 26.89 | 27.43 | 1,599,461 | +0.60(+2.25%) |
Aug 24, 2018 | 26.63 | 26.96 | 26.62 | 26.82 | 1,239,488 | +0.34(+1.27%) |
Aug 23, 2018 | 26.82 | 26.90 | 26.38 | 26.49 | 1,799,269 | -0.34(-1.28%) |
Aug 22, 2018 | 26.87 | 26.96 | 26.51 | 26.83 | 1,564,795 | +0.04(+0.16%) |
Aug 21, 2018 | 26.81 | 27.12 | 26.77 | 26.79 | 1,982,124 | -0.02(-0.06%) |
Aug 20, 2018 | 26.49 | 27.01 | 26.49 | 26.81 | 3,201,882 | +0.38(+1.43%) |
Aug 17, 2018 | 26.32 | 26.50 | 26.07 | 26.43 | 1,459,232 | +0.08(+0.32%) |
Aug 16, 2018 | 26.23 | 26.77 | 26.17 | 26.35 | 1,771,806 | +0.32(+1.22%) |
Aug 15, 2018 | 26.40 | 26.50 | 25.57 | 26.03 | 2,100,391 | -0.68(-2.54%) |
Aug 14, 2018 | 26.61 | 27.10 | 26.60 | 26.71 | 1,827,717 | +0.19(+0.73%) |
Aug 13, 2018 | 26.71 | 27.15 | 26.44 | 26.51 | 3,305,020 | -0.11(-0.41%) |
Aug 10, 2018 | 27.07 | 27.13 | 26.59 | 26.62 | 1,964,333 | -0.75(-2.73%) |
Aug 09, 2018 | 27.37 | 27.66 | 27.20 | 27.37 | 1,550,170 | -0.03(-0.12%) |
Aug 08, 2018 | 27.43 | 27.49 | 27.20 | 27.40 | 1,958,124 | +0.09(+0.34%) |
Aug 07, 2018 | 27.13 | 27.40 | 27.05 | 27.31 | 1,976,467 | +0.25(+0.93%) |
Aug 06, 2018 | 27.21 | 27.38 | 26.99 | 27.06 | 2,796,315 | -0.15(-0.55%) |
Aug 03, 2018 | 27.08 | 27.55 | 27.08 | 27.21 | 2,018,135 | +0.18(+0.65%) |
Aug 02, 2018 | 27.08 | 27.39 | 26.82 | 27.03 | 3,576,068 | -0.34(-1.23%) |
Aug 01, 2018 | 28.12 | 28.12 | 27.26 | 27.37 | 2,631,016 | -0.74(-2.62%) |
Jul 31, 2018 | 27.03 | 28.12 | 26.41 | 28.11 | 5,742,211 | +1.59(+6.01%) |
Jul 30, 2018 | 26.39 | 26.71 | 25.56 | 26.51 | 4,054,529 | +0.17(+0.64%) |
Jul 27, 2018 | 26.34 | 26.46 | 25.97 | 26.35 | 1,663,587 | +0.06(+0.22%) |
Jul 26, 2018 | 25.84 | 26.64 | 25.83 | 26.29 | 1,888,905 | +0.37(+1.42%) |
Jul 25, 2018 | 25.76 | 26.02 | 25.66 | 25.92 | 2,096,494 | +0.07(+0.26%) |
Jul 24, 2018 | 26.20 | 26.32 | 25.73 | 25.85 | 1,739,952 | -0.02(-0.06%) |
Jul 23, 2018 | 25.93 | 26.22 | 25.77 | 25.87 | 2,163,083 | -0.06(-0.23%) |
Jul 20, 2018 | 26.07 | 26.34 | 25.84 | 25.93 | 2,316,401 | -0.24(-0.93%) |
Jul 19, 2018 | 26.25 | 26.39 | 25.78 | 26.17 | 3,044,282 | -0.16(-0.61%) |
Jul 18, 2018 | 26.15 | 26.75 | 25.68 | 26.33 | 7,575,449 | +0.69(+2.68%) |
Jul 17, 2018 | 24.72 | 25.83 | 24.70 | 25.64 | 4,721,723 | +1.15(+4.69%) |
Jul 16, 2018 | 24.80 | 25.06 | 24.29 | 24.49 | 2,746,184 | -0.31(-1.25%) |
Jul 13, 2018 | 24.47 | 24.95 | 24.33 | 24.80 | 2,477,170 | +0.27(+1.09%) |
Jul 12, 2018 | 24.96 | 24.96 | 24.27 | 24.54 | 4,022,215 | -0.29(-1.15%) |
Jul 11, 2018 | 25.15 | 25.26 | 24.61 | 24.82 | 2,371,745 | -0.67(-2.63%) |
Jul 10, 2018 | 25.57 | 25.66 | 25.26 | 25.49 | 1,879,647 | -0.03(-0.10%) |
Jul 09, 2018 | 25.19 | 25.57 | 25.19 | 25.52 | 2,234,627 | +0.41(+1.64%) |
Jul 06, 2018 | 24.62 | 25.22 | 24.52 | 25.11 | 2,202,057 | +0.39(+1.56%) |
Jul 05, 2018 | 24.61 | 24.80 | 24.36 | 24.72 | 1,732,438 | +0.27(+1.10%) |
Jul 03, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.22(-0.88%) |