Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.21 | 23.59 | 23.21 | 23.38 | 6,659,751 | +0.14(+0.59%) |
Sep 27, 2018 | 23.13 | 23.48 | 23.02 | 23.24 | 4,639,915 | +0.08(+0.35%) |
Sep 26, 2018 | 22.77 | 23.38 | 22.75 | 23.16 | 5,737,741 | +0.50(+2.22%) |
Sep 25, 2018 | 22.57 | 22.84 | 22.44 | 22.66 | 5,938,220 | +0.21(+0.94%) |
Sep 24, 2018 | 22.47 | 22.83 | 22.20 | 22.44 | 7,166,397 | -0.08(-0.36%) |
Sep 21, 2018 | 22.31 | 22.62 | 22.12 | 22.53 | 8,798,256 | +0.26(+1.16%) |
Sep 20, 2018 | 22.03 | 22.31 | 21.90 | 22.27 | 4,837,998 | +0.22(+0.99%) |
Sep 19, 2018 | 21.85 | 22.53 | 21.78 | 22.05 | 8,220,676 | +0.18(+0.82%) |
Sep 18, 2018 | 21.91 | 22.14 | 21.85 | 21.87 | 6,483,710 | -0.05(-0.22%) |
Sep 17, 2018 | 22.46 | 22.49 | 21.91 | 21.92 | 5,161,417 | -0.59(-2.63%) |
Sep 14, 2018 | 22.80 | 22.83 | 22.37 | 22.51 | 3,878,879 | -0.36(-1.59%) |
Sep 13, 2018 | 23.13 | 23.13 | 22.79 | 22.87 | 4,371,522 | -0.11(-0.46%) |
Sep 12, 2018 | 23.26 | 23.35 | 22.57 | 22.98 | 6,007,930 | -0.26(-1.12%) |
Sep 11, 2018 | 23.27 | 23.40 | 23.05 | 23.24 | 4,834,218 | -0.18(-0.76%) |
Sep 10, 2018 | 23.62 | 23.88 | 23.36 | 23.42 | 5,477,111 | -0.03(-0.14%) |
Sep 07, 2018 | 23.51 | 23.89 | 23.30 | 23.45 | 7,836,003 | -0.06(-0.28%) |
Sep 06, 2018 | 24.56 | 24.66 | 23.47 | 23.51 | 5,235,091 | -1.00(-4.10%) |
Sep 05, 2018 | 24.41 | 24.82 | 24.37 | 24.52 | 7,843,024 | -0.09(-0.36%) |
Sep 04, 2018 | 24.58 | 24.72 | 24.37 | 24.61 | 6,184,429 | +0.02(+0.07%) |
Aug 31, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.16(+0.66%) | |
Aug 30, 2018 | 24.59 | 24.95 | 24.34 | 24.43 | 3,553,483 | -0.42(-1.70%) |
Aug 29, 2018 | 24.62 | 25.01 | 24.18 | 24.85 | 6,394,439 | -0.03(-0.13%) |
Aug 28, 2018 | 24.76 | 25.07 | 24.49 | 24.88 | 6,433,339 | +0.42(+1.72%) |
Aug 27, 2018 | 24.04 | 25.22 | 24.04 | 24.46 | 9,069,393 | +0.44(+1.82%) |
Aug 24, 2018 | 24.03 | 24.46 | 23.15 | 24.02 | 23,036,816 | -2.26(-8.60%) |
Aug 23, 2018 | 26.22 | 26.49 | 25.97 | 26.29 | 9,523,809 | +0.19(+0.71%) |
Aug 22, 2018 | 26.32 | 26.72 | 25.98 | 26.10 | 5,298,305 | -0.08(-0.31%) |
Aug 21, 2018 | 26.30 | 26.48 | 25.90 | 26.18 | 4,910,773 | +0.11(+0.44%) |
Aug 20, 2018 | 25.28 | 26.12 | 25.22 | 26.07 | 6,113,655 | +0.72(+2.85%) |
Aug 17, 2018 | 24.84 | 25.45 | 24.83 | 25.35 | 4,681,929 | +0.43(+1.72%) |
Aug 16, 2018 | 25.46 | 25.70 | 24.51 | 24.92 | 6,408,360 | -0.24(-0.97%) |
Aug 15, 2018 | 26.25 | 26.25 | 24.84 | 25.16 | 8,254,089 | -1.34(-5.05%) |
Aug 14, 2018 | 25.21 | 26.51 | 25.18 | 26.50 | 6,191,542 | +1.26(+4.98%) |
Aug 13, 2018 | 25.51 | 25.65 | 25.11 | 25.24 | 2,936,807 | -0.15(-0.57%) |
Aug 10, 2018 | 25.12 | 25.65 | 25.10 | 25.39 | 4,238,629 | +0.12(+0.48%) |
Aug 09, 2018 | 25.22 | 25.56 | 25.12 | 25.26 | 3,603,148 | +0.24(+0.94%) |
Aug 08, 2018 | 24.90 | 25.18 | 24.57 | 25.03 | 3,367,435 | +0.15(+0.59%) |
Aug 07, 2018 | 24.75 | 25.07 | 24.64 | 24.88 | 2,457,116 | +0.19(+0.79%) |
Aug 06, 2018 | 24.49 | 24.77 | 24.48 | 24.69 | 3,289,113 | +0.10(+0.40%) |
Aug 03, 2018 | 24.45 | 24.90 | 24.04 | 24.59 | 3,969,341 | +0.23(+0.93%) |
Aug 02, 2018 | 23.56 | 24.45 | 23.55 | 24.37 | 3,850,411 | +0.70(+2.94%) |
Aug 01, 2018 | 24.35 | 24.68 | 23.64 | 23.67 | 4,600,737 | -0.78(-3.18%) |
Jul 31, 2018 | 24.30 | 24.63 | 24.17 | 24.45 | 3,595,623 | +0.24(+1.00%) |
Jul 30, 2018 | 23.85 | 24.41 | 23.85 | 24.20 | 3,436,249 | +0.36(+1.49%) |
Jul 27, 2018 | 24.58 | 24.75 | 23.77 | 23.85 | 3,318,212 | -0.58(-2.39%) |
Jul 26, 2018 | 24.49 | 24.88 | 24.15 | 24.43 | 3,667,347 | +0.06(+0.27%) |
Jul 25, 2018 | 23.95 | 24.39 | 23.90 | 24.37 | 4,727,672 | +0.43(+1.79%) |
Jul 24, 2018 | 24.43 | 24.50 | 23.65 | 23.94 | 8,032,908 | -0.41(-1.70%) |
Jul 23, 2018 | 24.61 | 24.84 | 24.29 | 24.35 | 4,533,416 | +0.00(+0.00%) |
Jul 20, 2018 | 24.79 | 24.95 | 24.32 | 24.35 | 3,746,370 | -0.53(-2.15%) |
Jul 19, 2018 | 24.41 | 24.98 | 24.37 | 24.88 | 4,447,986 | +0.45(+1.82%) |
Jul 18, 2018 | 24.29 | 24.54 | 24.18 | 24.44 | 4,548,369 | +0.21(+0.87%) |
Jul 17, 2018 | 23.90 | 24.28 | 23.85 | 24.23 | 5,422,798 | +0.34(+1.42%) |
Jul 16, 2018 | 23.82 | 23.98 | 23.47 | 23.89 | 6,965,526 | +0.06(+0.27%) |
Jul 13, 2018 | 23.95 | 24.34 | 23.71 | 23.82 | 5,761,636 | -0.15(-0.64%) |
Jul 12, 2018 | 24.22 | 24.46 | 23.92 | 23.98 | 9,163,132 | -0.49(-2.02%) |
Jul 11, 2018 | 25.01 | 25.04 | 24.36 | 24.47 | 4,909,521 | -0.66(-2.61%) |
Jul 10, 2018 | 24.67 | 25.21 | 24.62 | 25.13 | 4,572,208 | +0.35(+1.41%) |
Jul 09, 2018 | 25.26 | 25.48 | 24.45 | 24.78 | 7,103,641 | -0.35(-1.41%) |
Jul 06, 2018 | 25.40 | 25.51 | 24.60 | 25.13 | 8,336,909 | -0.27(-1.08%) |
Jul 05, 2018 | 26.09 | 26.09 | 25.33 | 25.40 | 5,325,714 | -0.51(-1.99%) |
Jul 03, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.41(+1.61%) |