Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.27 | 24.44 | 24.00 | 24.01 | 3,560,043 | -0.49(-2.00%) |
Sep 27, 2018 | 24.78 | 24.78 | 24.43 | 24.50 | 4,008,809 | -0.09(-0.35%) |
Sep 26, 2018 | 24.79 | 25.02 | 24.57 | 24.59 | 2,977,193 | -0.20(-0.82%) |
Sep 25, 2018 | 25.40 | 25.40 | 24.75 | 24.79 | 4,167,044 | -0.56(-2.20%) |
Sep 24, 2018 | 25.63 | 25.89 | 25.26 | 25.35 | 5,434,848 | -0.38(-1.46%) |
Sep 21, 2018 | 25.84 | 26.14 | 25.62 | 25.73 | 11,282,446 | -0.08(-0.30%) |
Sep 20, 2018 | 25.58 | 26.12 | 25.58 | 25.80 | 8,436,085 | +0.36(+1.42%) |
Sep 19, 2018 | 24.93 | 25.49 | 24.82 | 25.44 | 6,069,088 | +0.63(+2.56%) |
Sep 18, 2018 | 25.05 | 25.08 | 24.73 | 24.81 | 3,257,849 | -0.13(-0.53%) |
Sep 17, 2018 | 25.04 | 25.09 | 24.79 | 24.94 | 3,440,880 | -0.08(-0.31%) |
Sep 14, 2018 | 24.65 | 25.04 | 24.65 | 25.02 | 3,026,163 | +0.46(+1.88%) |
Sep 13, 2018 | 24.76 | 24.84 | 24.39 | 24.56 | 3,470,274 | -0.01(-0.03%) |
Sep 12, 2018 | 24.36 | 24.74 | 24.25 | 24.57 | 4,613,136 | +0.17(+0.71%) |
Sep 11, 2018 | 24.24 | 24.69 | 24.00 | 24.39 | 6,471,136 | -0.09(-0.35%) |
Sep 10, 2018 | 23.80 | 24.52 | 23.80 | 24.48 | 6,196,757 | +0.85(+3.62%) |
Sep 07, 2018 | 23.66 | 23.76 | 23.48 | 23.63 | 4,503,078 | -0.09(-0.40%) |
Sep 06, 2018 | 23.88 | 24.35 | 23.63 | 23.72 | 6,706,081 | -0.91(-3.69%) |
Sep 05, 2018 | 24.42 | 24.95 | 24.35 | 24.63 | 7,780,313 | +0.13(+0.51%) |
Sep 04, 2018 | 24.80 | 24.83 | 24.42 | 24.50 | 5,652,050 | -0.38(-1.51%) |
Aug 31, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.49(-1.95%) | |
Aug 30, 2018 | 26.03 | 26.03 | 25.28 | 25.37 | 3,505,409 | -0.70(-2.68%) |
Aug 29, 2018 | 25.91 | 26.16 | 25.73 | 26.07 | 1,818,643 | +0.09(+0.36%) |
Aug 28, 2018 | 26.15 | 26.29 | 25.95 | 25.98 | 2,407,436 | -0.13(-0.48%) |
Aug 27, 2018 | 25.79 | 26.32 | 25.79 | 26.10 | 3,173,902 | +0.49(+1.90%) |
Aug 24, 2018 | 25.55 | 25.65 | 25.43 | 25.62 | 1,977,129 | +0.11(+0.43%) |
Aug 23, 2018 | 25.95 | 26.01 | 25.48 | 25.51 | 2,117,468 | -0.43(-1.66%) |
Aug 22, 2018 | 25.92 | 26.12 | 25.85 | 25.94 | 3,182,131 | -0.06(-0.24%) |
Aug 21, 2018 | 25.90 | 26.13 | 25.86 | 26.00 | 2,268,643 | +0.06(+0.24%) |
Aug 20, 2018 | 25.73 | 26.03 | 25.62 | 25.94 | 2,553,571 | +0.29(+1.13%) |
Aug 17, 2018 | 25.26 | 25.77 | 25.26 | 25.65 | 4,380,481 | +0.30(+1.17%) |
Aug 16, 2018 | 25.21 | 25.62 | 25.19 | 25.35 | 2,613,752 | +0.14(+0.56%) |
Aug 15, 2018 | 25.04 | 25.29 | 24.86 | 25.21 | 2,464,822 | -0.07(-0.28%) |
Aug 14, 2018 | 25.20 | 25.35 | 25.13 | 25.28 | 2,021,792 | +0.16(+0.66%) |
Aug 13, 2018 | 25.15 | 25.27 | 24.84 | 25.11 | 2,375,831 | -0.04(-0.16%) |
Aug 10, 2018 | 25.47 | 25.51 | 24.79 | 25.15 | 3,909,608 | -0.63(-2.43%) |
Aug 09, 2018 | 25.99 | 26.04 | 25.69 | 25.78 | 2,786,386 | -0.32(-1.23%) |
Aug 08, 2018 | 25.88 | 26.12 | 25.71 | 26.10 | 3,342,170 | +0.18(+0.70%) |
Aug 07, 2018 | 25.66 | 26.13 | 25.63 | 25.92 | 3,114,029 | +0.34(+1.35%) |
Aug 06, 2018 | 25.32 | 25.62 | 25.17 | 25.58 | 3,506,355 | +0.26(+1.02%) |
Aug 03, 2018 | 24.96 | 25.42 | 24.96 | 25.32 | 2,791,301 | +0.38(+1.54%) |
Aug 02, 2018 | 25.16 | 25.19 | 24.53 | 24.93 | 4,780,282 | -0.50(-1.97%) |
Aug 01, 2018 | 26.97 | 27.03 | 25.43 | 25.44 | 5,421,937 | -1.47(-5.45%) |
Jul 31, 2018 | 27.00 | 27.32 | 26.75 | 26.90 | 11,404,540 | +0.01(+0.03%) |
Jul 30, 2018 | 25.39 | 27.17 | 25.39 | 26.89 | 7,535,048 | +1.46(+5.73%) |
Jul 27, 2018 | 25.68 | 25.88 | 25.31 | 25.44 | 4,872,913 | -0.22(-0.86%) |
Jul 26, 2018 | 25.76 | 25.84 | 25.62 | 25.66 | 3,571,518 | -0.04(-0.15%) |
Jul 25, 2018 | 25.54 | 25.77 | 25.31 | 25.70 | 3,217,528 | +0.14(+0.55%) |
Jul 24, 2018 | 25.59 | 25.79 | 25.48 | 25.55 | 2,068,908 | +0.09(+0.37%) |
Jul 23, 2018 | 25.10 | 25.47 | 25.09 | 25.46 | 2,320,834 | +0.39(+1.56%) |
Jul 20, 2018 | 25.19 | 25.25 | 25.02 | 25.07 | 2,013,034 | -0.23(-0.90%) |
Jul 19, 2018 | 25.43 | 25.44 | 25.13 | 25.30 | 2,177,831 | -0.24(-0.92%) |
Jul 18, 2018 | 25.24 | 25.56 | 25.24 | 25.53 | 3,128,563 | +0.36(+1.43%) |
Jul 17, 2018 | 25.13 | 25.30 | 25.11 | 25.17 | 2,129,354 | +0.01(+0.03%) |
Jul 16, 2018 | 25.33 | 25.40 | 25.06 | 25.16 | 2,964,214 | -0.18(-0.71%) |
Jul 13, 2018 | 25.38 | 25.57 | 25.23 | 25.34 | 3,319,336 | -0.16(-0.61%) |
Jul 12, 2018 | 25.37 | 25.52 | 25.01 | 25.50 | 7,859,301 | +0.31(+1.21%) |
Jul 11, 2018 | 25.19 | 4,933,632 | -0.27(-1.08%) | |||
Jul 10, 2018 | 25.33 | 25.50 | 25.12 | 25.47 | 3,746,717 | +0.13(+0.49%) |
Jul 09, 2018 | 25.01 | 25.40 | 24.94 | 25.34 | 2,372,528 | +0.43(+1.73%) |
Jul 06, 2018 | 24.81 | 25.03 | 24.71 | 24.91 | 2,780,253 | +0.05(+0.19%) |
Jul 05, 2018 | 24.84 | 24.99 | 24.65 | 24.86 | 2,784,112 | +0.19(+0.76%) |
Jul 03, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.10(-0.41%) |