Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.98 | 23.11 | 22.91 | 23.00 | 10,060,651 | -0.05(-0.22%) |
Sep 27, 2018 | 23.05 | 23.26 | 22.75 | 23.05 | 8,938,095 | +0.10(+0.42%) |
Sep 26, 2018 | 22.82 | 23.13 | 22.81 | 22.95 | 13,092,174 | +0.18(+0.79%) |
Sep 25, 2018 | 22.84 | 22.88 | 22.67 | 22.77 | 12,735,305 | +0.01(+0.03%) |
Sep 24, 2018 | 22.85 | 22.96 | 22.69 | 22.76 | 15,359,743 | -0.21(-0.93%) |
Sep 21, 2018 | 22.59 | 23.02 | 22.57 | 22.98 | 58,899,760 | +0.29(+1.29%) |
Sep 20, 2018 | 23.06 | 23.15 | 22.65 | 22.69 | 17,121,226 | -0.29(-1.27%) |
Sep 19, 2018 | 23.07 | 23.19 | 22.95 | 22.98 | 17,793,690 | -0.04(-0.16%) |
Sep 18, 2018 | 22.97 | 23.18 | 22.84 | 23.02 | 16,570,904 | +0.24(+1.05%) |
Sep 17, 2018 | 22.87 | 22.94 | 22.73 | 22.78 | 14,251,194 | -0.04(-0.19%) |
Sep 14, 2018 | 22.76 | 23.02 | 22.66 | 22.82 | 13,233,665 | +0.09(+0.41%) |
Sep 13, 2018 | 22.98 | 23.02 | 22.64 | 22.73 | 16,622,437 | -0.30(-1.30%) |
Sep 12, 2018 | 23.03 | 23.21 | 22.96 | 23.02 | 11,363,429 | +0.01(+0.04%) |
Sep 11, 2018 | 23.07 | 23.20 | 22.88 | 23.02 | 16,687,958 | -0.07(-0.28%) |
Sep 10, 2018 | 23.01 | 23.22 | 22.87 | 23.08 | 16,536,389 | +0.21(+0.94%) |
Sep 07, 2018 | 22.90 | 23.10 | 22.85 | 22.87 | 16,931,866 | -0.13(-0.58%) |
Sep 06, 2018 | 23.03 | 23.26 | 22.98 | 23.00 | 14,770,700 | -0.07(-0.32%) |
Sep 05, 2018 | 22.96 | 23.19 | 22.80 | 23.07 | 15,325,349 | -0.17(-0.72%) |
Sep 04, 2018 | 23.03 | 23.25 | 22.99 | 23.24 | 19,047,362 | +0.21(+0.92%) |
Aug 31, 2018 | 23.03 | 23.03 | 23.03 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.08 | 23.20 | 22.96 | 23.05 | 13,616,810 | -0.12(-0.52%) |
Aug 29, 2018 | 23.34 | 23.38 | 23.13 | 23.17 | 10,954,815 | -0.12(-0.52%) |
Aug 28, 2018 | 23.51 | 23.61 | 23.24 | 23.29 | 10,125,829 | -0.09(-0.38%) |
Aug 27, 2018 | 23.23 | 23.42 | 23.18 | 23.38 | 11,726,273 | +0.26(+1.14%) |
Aug 24, 2018 | 22.92 | 23.23 | 22.91 | 23.11 | 13,861,111 | +0.22(+0.95%) |
Aug 23, 2018 | 22.88 | 23.08 | 22.83 | 22.90 | 14,261,071 | +0.07(+0.30%) |
Aug 22, 2018 | 23.03 | 23.13 | 22.82 | 22.83 | 9,994,700 | -0.30(-1.29%) |
Aug 21, 2018 | 22.86 | 23.27 | 22.85 | 23.13 | 15,943,558 | +0.28(+1.25%) |
Aug 20, 2018 | 22.88 | 23.15 | 22.81 | 22.84 | 19,675,930 | +0.02(+0.11%) |
Aug 17, 2018 | 22.77 | 22.94 | 22.67 | 22.82 | 11,475,139 | +0.08(+0.34%) |
Aug 16, 2018 | 22.72 | 22.82 | 22.50 | 22.74 | 17,009,840 | +0.09(+0.38%) |
Aug 15, 2018 | 22.58 | 22.77 | 22.49 | 22.65 | 15,258,144 | -0.17(-0.73%) |
Aug 14, 2018 | 22.55 | 22.91 | 22.55 | 22.82 | 17,155,240 | +0.34(+1.50%) |
Aug 13, 2018 | 22.43 | 22.62 | 22.38 | 22.48 | 12,546,075 | +0.07(+0.30%) |
Aug 10, 2018 | 22.14 | 22.54 | 22.14 | 22.42 | 10,843,122 | +0.07(+0.30%) |
Aug 09, 2018 | 22.51 | 22.57 | 22.32 | 22.35 | 10,949,906 | -0.11(-0.51%) |
Aug 08, 2018 | 22.48 | 22.56 | 22.35 | 22.46 | 10,130,492 | -0.02(-0.07%) |
Aug 07, 2018 | 22.40 | 22.57 | 22.36 | 22.48 | 9,968,283 | +0.14(+0.61%) |
Aug 06, 2018 | 22.10 | 22.42 | 22.08 | 22.34 | 16,443,485 | +0.28(+1.25%) |
Aug 03, 2018 | 22.02 | 22.12 | 21.81 | 22.07 | 13,776,820 | +0.05(+0.24%) |
Aug 02, 2018 | 21.70 | 22.10 | 21.70 | 22.01 | 15,831,161 | +0.15(+0.67%) |
Aug 01, 2018 | 21.90 | 22.04 | 21.72 | 21.87 | 13,765,853 | -0.02(-0.08%) |
Jul 31, 2018 | 21.82 | 22.07 | 21.80 | 21.89 | 26,133,560 | +0.12(+0.56%) |
Jul 30, 2018 | 21.77 | 22.07 | 21.72 | 21.76 | 21,564,322 | +0.01(+0.03%) |
Jul 27, 2018 | 21.94 | 22.06 | 21.65 | 21.76 | 19,092,938 | -0.19(-0.87%) |
Jul 26, 2018 | 22.36 | 21.89 | 21.95 | 14,620,462 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.38 | 22.01 | 21.30 | 21.97 | 21,492,796 | +0.56(+2.60%) |
Jul 24, 2018 | 21.66 | 21.94 | 21.30 | 21.41 | 29,828,648 | -0.35(-1.61%) |
Jul 23, 2018 | 21.28 | 21.81 | 21.28 | 21.76 | 20,027,700 | +0.25(+1.18%) |
Jul 20, 2018 | 21.28 | 21.64 | 21.24 | 21.51 | 27,984,850 | +0.10(+0.45%) |
Jul 19, 2018 | 21.54 | 20.66 | 21.41 | 35,190,964 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.64 | 21.40 | 20.53 | 21.37 | 53,525,752 | +1.41(+7.08%) |
Jul 17, 2018 | 19.74 | 20.00 | 19.58 | 19.95 | 28,074,462 | +0.14(+0.69%) |
Jul 16, 2018 | 20.09 | 20.19 | 19.60 | 19.82 | 26,862,562 | -0.22(-1.10%) |
Jul 13, 2018 | 20.01 | 20.24 | 19.97 | 20.04 | 15,944,182 | +0.01(+0.05%) |
Jul 12, 2018 | 20.24 | 20.29 | 19.96 | 20.03 | 20,498,738 | -0.04(-0.20%) |
Jul 11, 2018 | 19.92 | 20.07 | 13,438,389 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.65 | 20.65 | 20.21 | 20.45 | 12,102,610 | -0.14(-0.68%) |
Jul 09, 2018 | 20.23 | 20.64 | 20.21 | 20.59 | 14,643,760 | +0.46(+2.31%) |
Jul 06, 2018 | 20.00 | 20.23 | 19.87 | 20.13 | 8,999,533 | +0.20(+0.99%) |
Jul 05, 2018 | 19.91 | 20.01 | 19.77 | 19.93 | 11,901,898 | +0.16(+0.80%) |
Jul 03, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.13(-0.64%) |