Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.05 | 21.21 | 20.87 | 20.93 | 1,215,274 | -0.28(-1.33%) |
Sep 27, 2018 | 21.41 | 21.45 | 21.21 | 21.21 | 1,039,996 | -0.20(-0.94%) |
Sep 26, 2018 | 21.65 | 21.71 | 21.41 | 21.41 | 2,085,757 | -0.20(-0.93%) |
Sep 25, 2018 | 21.53 | 21.78 | 21.47 | 21.61 | 1,736,570 | +0.12(+0.56%) |
Sep 24, 2018 | 21.69 | 21.78 | 21.33 | 21.49 | 2,094,995 | -0.16(-0.74%) |
Sep 21, 2018 | 21.29 | 21.90 | 21.25 | 21.65 | 4,204,827 | -0.16(-0.74%) |
Sep 20, 2018 | 21.37 | 21.82 | 21.37 | 21.82 | 1,601,294 | +0.52(+2.46%) |
Sep 19, 2018 | 21.09 | 21.45 | 21.05 | 21.29 | 1,290,937 | +0.24(+1.15%) |
Sep 18, 2018 | 21.05 | 21.09 | 20.89 | 21.05 | 1,862,998 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.41 | 20.93 | 21.05 | 1,770,053 | -0.28(-1.32%) |
Sep 14, 2018 | 21.17 | 21.41 | 21.13 | 21.33 | 1,791,421 | +0.16(+0.76%) |
Sep 13, 2018 | 21.90 | 21.98 | 21.09 | 21.17 | 4,335,520 | -0.89(-4.01%) |
Sep 12, 2018 | 22.38 | 22.38 | 22.02 | 22.06 | 1,278,053 | -0.32(-1.44%) |
Sep 11, 2018 | 22.26 | 22.44 | 22.20 | 22.38 | 680,028 | +0.12(+0.54%) |
Sep 10, 2018 | 22.42 | 22.50 | 22.14 | 22.26 | 1,264,919 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 22.30 | 22.02 | 22.26 | 837,636 | +0.20(+0.91%) |
Sep 06, 2018 | 22.22 | 22.26 | 22.02 | 22.06 | 1,036,196 | -0.16(-0.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 22.08 | 22.22 | 574,554 | +0.08(+0.36%) |
Sep 04, 2018 | 21.94 | 22.18 | 21.84 | 22.14 | 1,066,590 | +0.20(+0.92%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.73 | 21.77 | 21.49 | 21.61 | 2,605,363 | -0.16(-0.74%) |
Aug 29, 2018 | 21.93 | 22.01 | 21.41 | 21.77 | 2,480,766 | -0.12(-0.55%) |
Aug 28, 2018 | 22.01 | 22.05 | 21.77 | 21.89 | 1,195,269 | -0.04(-0.18%) |
Aug 27, 2018 | 21.93 | 22.07 | 21.81 | 21.93 | 1,540,302 | +0.08(+0.37%) |
Aug 24, 2018 | 21.97 | 22.05 | 21.85 | 21.85 | 1,302,385 | -0.08(-0.36%) |
Aug 23, 2018 | 21.97 | 21.97 | 21.77 | 21.93 | 1,231,461 | -0.04(-0.18%) |
Aug 22, 2018 | 22.05 | 22.17 | 21.97 | 21.97 | 513,956 | -0.20(-0.90%) |
Aug 21, 2018 | 21.97 | 22.29 | 21.93 | 22.17 | 851,532 | +0.24(+1.10%) |
Aug 20, 2018 | 21.77 | 22.01 | 21.57 | 21.93 | 986,109 | +0.08(+0.37%) |
Aug 17, 2018 | 21.77 | 21.93 | 21.69 | 21.85 | 927,509 | +0.04(+0.18%) |
Aug 16, 2018 | 21.57 | 21.93 | 21.57 | 21.81 | 985,102 | +0.28(+1.30%) |
Aug 15, 2018 | 21.73 | 21.87 | 21.45 | 21.53 | 1,206,564 | -0.32(-1.47%) |
Aug 14, 2018 | 21.61 | 22.05 | 21.61 | 21.85 | 1,229,121 | +0.28(+1.30%) |
Aug 13, 2018 | 21.57 | 21.81 | 21.49 | 21.57 | 1,392,370 | -0.04(-0.19%) |
Aug 10, 2018 | 21.41 | 21.75 | 21.33 | 21.61 | 1,034,563 | -0.08(-0.37%) |
Aug 09, 2018 | 21.77 | 21.93 | 21.65 | 21.69 | 811,011 | -0.12(-0.55%) |
Aug 08, 2018 | 21.85 | 21.93 | 21.69 | 21.81 | 1,219,640 | +0.00(+0.00%) |
Aug 07, 2018 | 21.93 | 22.11 | 21.77 | 21.81 | 1,587,249 | -0.08(-0.37%) |
Aug 06, 2018 | 21.73 | 21.97 | 21.69 | 21.89 | 786,764 | +0.12(+0.55%) |
Aug 03, 2018 | 21.85 | 21.95 | 21.65 | 21.77 | 1,336,363 | -0.08(-0.37%) |
Aug 02, 2018 | 21.77 | 21.89 | 21.65 | 21.85 | 1,327,121 | +0.04(+0.18%) |
Aug 01, 2018 | 21.73 | 21.85 | 21.59 | 21.81 | 2,529,524 | +0.20(+0.93%) |
Jul 31, 2018 | 22.01 | 22.01 | 21.41 | 21.61 | 1,355,695 | -0.36(-1.64%) |
Jul 30, 2018 | 22.21 | 22.31 | 21.93 | 21.97 | 1,121,676 | -0.20(-0.90%) |
Jul 27, 2018 | 22.37 | 22.51 | 22.05 | 22.17 | 751,001 | -0.20(-0.89%) |
Jul 26, 2018 | 22.09 | 22.41 | 22.09 | 22.37 | 1,123,560 | +0.32(+1.45%) |
Jul 25, 2018 | 22.29 | 22.29 | 21.81 | 22.05 | 1,468,506 | -0.28(-1.25%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 1,754,520 | -0.36(-1.59%) |
Jul 23, 2018 | 22.41 | 22.76 | 22.17 | 22.70 | 2,281,278 | +0.36(+1.61%) |
Jul 20, 2018 | 22.13 | 22.57 | 21.77 | 22.33 | 3,510,879 | -0.12(-0.53%) |
Jul 19, 2018 | 22.70 | 22.72 | 22.41 | 22.45 | 1,438,249 | -0.24(-1.06%) |
Jul 18, 2018 | 22.41 | 22.78 | 22.41 | 22.70 | 1,300,829 | +0.24(+1.07%) |
Jul 17, 2018 | 22.53 | 22.76 | 22.45 | 22.45 | 1,853,482 | -0.08(-0.36%) |
Jul 16, 2018 | 22.21 | 22.61 | 22.21 | 22.53 | 1,432,595 | +0.40(+1.81%) |
Jul 13, 2018 | 22.13 | 22.29 | 21.87 | 22.13 | 1,309,916 | -0.08(-0.36%) |
Jul 12, 2018 | 22.57 | 22.61 | 21.85 | 22.21 | 1,146,775 | -0.24(-1.07%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.13 | 22.45 | 730,608 | +0.08(+0.36%) |
Jul 10, 2018 | 22.70 | 22.82 | 22.25 | 22.37 | 691,277 | -0.32(-1.41%) |
Jul 09, 2018 | 22.41 | 22.82 | 22.37 | 22.70 | 1,301,267 | +0.44(+1.98%) |
Jul 06, 2018 | 21.85 | 22.29 | 21.81 | 22.25 | 1,334,702 | +0.28(+1.28%) |
Jul 05, 2018 | 22.09 | 22.09 | 21.83 | 21.97 | 1,547,916 | +0.04(+0.18%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.12(-0.54%) |