Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.33 | 20.62 | 20.25 | 20.36 | 2,348,225 | -0.02(-0.11%) |
Sep 27, 2018 | 20.34 | 20.50 | 20.16 | 20.39 | 1,602,790 | +0.04(+0.19%) |
Sep 26, 2018 | 20.70 | 20.77 | 20.32 | 20.35 | 1,254,322 | -0.33(-1.58%) |
Sep 25, 2018 | 20.73 | 20.81 | 20.55 | 20.67 | 966,080 | -0.02(-0.08%) |
Sep 24, 2018 | 21.24 | 21.31 | 20.51 | 20.69 | 2,070,004 | -0.54(-2.53%) |
Sep 21, 2018 | 21.53 | 21.63 | 21.15 | 21.23 | 7,618,456 | -0.34(-1.59%) |
Sep 20, 2018 | 21.07 | 21.58 | 21.05 | 21.57 | 1,882,480 | +0.65(+3.13%) |
Sep 19, 2018 | 20.89 | 21.24 | 20.81 | 20.92 | 1,845,698 | +0.05(+0.26%) |
Sep 18, 2018 | 21.00 | 21.05 | 20.71 | 20.86 | 1,756,388 | -0.23(-1.07%) |
Sep 17, 2018 | 21.24 | 21.38 | 21.06 | 21.09 | 1,216,175 | -0.20(-0.95%) |
Sep 14, 2018 | 21.10 | 21.41 | 21.07 | 21.29 | 1,467,095 | +0.19(+0.92%) |
Sep 13, 2018 | 21.20 | 21.28 | 20.95 | 21.10 | 2,527,768 | +0.03(+0.15%) |
Sep 12, 2018 | 21.46 | 21.55 | 21.05 | 21.06 | 5,746,177 | -0.52(-2.42%) |
Sep 11, 2018 | 21.69 | 21.77 | 21.49 | 21.59 | 968,066 | -0.14(-0.65%) |
Sep 10, 2018 | 21.92 | 22.04 | 21.63 | 21.73 | 1,054,230 | -0.22(-0.99%) |
Sep 07, 2018 | 21.89 | 22.14 | 21.70 | 21.94 | 2,009,191 | +0.02(+0.07%) |
Sep 06, 2018 | 21.93 | 22.09 | 21.65 | 21.93 | 1,248,008 | +0.04(+0.18%) |
Sep 05, 2018 | 22.16 | 22.32 | 21.82 | 21.89 | 1,129,285 | -0.30(-1.34%) |
Sep 04, 2018 | 21.96 | 22.23 | 21.83 | 22.19 | 1,053,076 | +0.16(+0.74%) |
Aug 31, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.26(+1.18%) | |
Aug 30, 2018 | 21.63 | 21.92 | 21.39 | 21.77 | 1,052,551 | +0.11(+0.50%) |
Aug 29, 2018 | 21.94 | 21.94 | 21.59 | 21.66 | 841,421 | -0.23(-1.06%) |
Aug 28, 2018 | 22.07 | 22.08 | 21.76 | 21.89 | 619,535 | -0.13(-0.60%) |
Aug 27, 2018 | 22.10 | 22.30 | 22.00 | 22.02 | 1,259,422 | -0.02(-0.11%) |
Aug 24, 2018 | 22.32 | 22.41 | 21.82 | 22.04 | 1,291,460 | -0.25(-1.11%) |
Aug 23, 2018 | 22.33 | 22.41 | 22.03 | 22.29 | 748,672 | -0.08(-0.35%) |
Aug 22, 2018 | 22.26 | 22.44 | 22.26 | 22.37 | 864,857 | +0.11(+0.49%) |
Aug 21, 2018 | 22.04 | 22.40 | 21.80 | 22.26 | 1,475,464 | +0.36(+1.63%) |
Aug 20, 2018 | 22.07 | 22.17 | 21.73 | 21.91 | 736,683 | -0.16(-0.74%) |
Aug 17, 2018 | 21.74 | 22.45 | 21.58 | 22.07 | 860,715 | +0.32(+1.46%) |
Aug 16, 2018 | 21.35 | 21.80 | 21.34 | 21.75 | 1,009,759 | +0.48(+2.26%) |
Aug 15, 2018 | 21.64 | 21.84 | 21.21 | 21.27 | 1,415,215 | -0.50(-2.28%) |
Aug 14, 2018 | 21.63 | 22.03 | 21.63 | 21.77 | 940,727 | +0.15(+0.68%) |
Aug 13, 2018 | 21.72 | 21.80 | 21.52 | 21.62 | 896,611 | -0.10(-0.46%) |
Aug 10, 2018 | 21.67 | 21.87 | 21.57 | 21.72 | 668,557 | -0.17(-0.78%) |
Aug 09, 2018 | 21.73 | 21.93 | 21.69 | 21.89 | 1,488,433 | +0.11(+0.50%) |
Aug 08, 2018 | 21.45 | 21.80 | 21.34 | 21.78 | 1,112,601 | +0.33(+1.55%) |
Aug 07, 2018 | 21.30 | 21.70 | 21.26 | 21.45 | 1,727,428 | +0.24(+1.13%) |
Aug 06, 2018 | 21.40 | 21.46 | 21.15 | 21.21 | 1,092,653 | -0.23(-1.08%) |
Aug 03, 2018 | 21.77 | 21.87 | 21.39 | 21.44 | 2,374,383 | -0.24(-1.11%) |
Aug 02, 2018 | 21.21 | 21.75 | 21.21 | 21.68 | 1,717,656 | +0.37(+1.75%) |
Aug 01, 2018 | 21.15 | 21.41 | 21.12 | 21.31 | 1,795,995 | +0.19(+0.92%) |
Jul 31, 2018 | 21.59 | 21.67 | 21.07 | 21.11 | 3,324,331 | -0.42(-1.94%) |
Jul 30, 2018 | 21.61 | 21.80 | 21.50 | 21.53 | 1,770,492 | -0.09(-0.43%) |
Jul 27, 2018 | 21.87 | 21.89 | 21.40 | 21.63 | 3,753,927 | -0.23(-1.06%) |
Jul 26, 2018 | 21.97 | 22.18 | 21.81 | 21.86 | 2,386,112 | -0.10(-0.46%) |
Jul 25, 2018 | 21.91 | 22.25 | 21.87 | 21.96 | 8,251,882 | -0.08(-0.35%) |
Jul 24, 2018 | 22.22 | 22.56 | 21.96 | 22.04 | 2,697,159 | -0.23(-1.04%) |
Jul 23, 2018 | 22.73 | 23.03 | 22.11 | 22.27 | 3,112,252 | -0.65(-2.84%) |
Jul 20, 2018 | 22.98 | 23.18 | 22.77 | 22.92 | 1,020,937 | +0.02(+0.07%) |
Jul 19, 2018 | 22.86 | 23.05 | 22.54 | 22.91 | 1,090,832 | -0.06(-0.27%) |
Jul 18, 2018 | 22.60 | 22.99 | 22.60 | 22.97 | 1,115,090 | +0.31(+1.37%) |
Jul 17, 2018 | 22.46 | 22.83 | 22.46 | 22.66 | 1,049,092 | +0.12(+0.52%) |
Jul 16, 2018 | 22.36 | 22.63 | 22.31 | 22.54 | 740,081 | +0.31(+1.39%) |
Jul 13, 2018 | 22.28 | 22.49 | 22.10 | 22.23 | 934,145 | -0.20(-0.90%) |
Jul 12, 2018 | 22.80 | 22.80 | 22.09 | 22.43 | 1,085,561 | -0.19(-0.82%) |
Jul 11, 2018 | 22.64 | 22.87 | 22.58 | 22.62 | 1,028,935 | -0.21(-0.92%) |
Jul 10, 2018 | 23.08 | 23.24 | 22.52 | 22.83 | 875,835 | -0.12(-0.51%) |
Jul 09, 2018 | 22.46 | 22.98 | 22.46 | 22.94 | 908,845 | +0.60(+2.67%) |
Jul 06, 2018 | 22.23 | 22.50 | 22.09 | 22.35 | 546,345 | +0.07(+0.31%) |
Jul 05, 2018 | 22.34 | 22.49 | 22.15 | 22.28 | 720,879 | +0.05(+0.21%) |
Jul 03, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.06(-0.28%) |