Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.36 | 21.45 | 21.32 | 21.34 | 2,219,199 | -0.22(-1.03%) |
Sep 27, 2018 | 21.45 | 21.64 | 21.44 | 21.56 | 3,484,292 | +0.04(+0.17%) |
Sep 26, 2018 | 21.45 | 21.73 | 21.45 | 21.53 | 4,042,805 | -0.29(-1.33%) |
Sep 25, 2018 | 21.79 | 22.00 | 21.78 | 21.82 | 3,565,873 | +0.10(+0.46%) |
Sep 24, 2018 | 21.54 | 21.75 | 21.50 | 21.72 | 2,733,679 | +0.14(+0.65%) |
Sep 21, 2018 | 21.46 | 21.66 | 21.45 | 21.58 | 2,395,683 | +0.07(+0.34%) |
Sep 20, 2018 | 21.33 | 21.54 | 21.31 | 21.50 | 3,392,995 | +0.23(+1.06%) |
Sep 19, 2018 | 21.32 | 21.34 | 21.22 | 21.28 | 2,191,032 | -0.19(-0.91%) |
Sep 18, 2018 | 21.44 | 21.52 | 21.36 | 21.47 | 2,935,388 | -0.07(-0.34%) |
Sep 17, 2018 | 21.65 | 21.69 | 21.53 | 21.55 | 3,087,586 | -0.17(-0.79%) |
Sep 14, 2018 | 21.87 | 21.89 | 21.68 | 21.72 | 2,302,029 | -0.48(-2.14%) |
Sep 13, 2018 | 22.17 | 22.23 | 22.10 | 22.19 | 2,213,612 | +0.02(+0.10%) |
Sep 12, 2018 | 22.12 | 22.26 | 22.11 | 22.17 | 4,038,864 | +0.21(+0.95%) |
Sep 11, 2018 | 21.74 | 21.96 | 21.73 | 21.96 | 2,256,053 | +0.04(+0.17%) |
Sep 10, 2018 | 21.98 | 22.04 | 21.90 | 21.93 | 2,241,724 | +0.21(+0.98%) |
Sep 07, 2018 | 21.58 | 21.80 | 21.56 | 21.71 | 1,604,705 | +0.01(+0.04%) |
Sep 06, 2018 | 21.58 | 21.74 | 21.56 | 21.70 | 1,680,861 | -0.05(-0.23%) |
Sep 05, 2018 | 21.77 | 21.87 | 21.66 | 21.75 | 4,166,580 | -0.34(-1.54%) |
Sep 04, 2018 | 21.93 | 22.12 | 21.91 | 22.09 | 2,701,986 | -0.17(-0.75%) |
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.19(-0.85%) | |
Aug 30, 2018 | 22.48 | 22.54 | 22.39 | 22.45 | 1,247,054 | -0.16(-0.70%) |
Aug 29, 2018 | 22.47 | 22.63 | 22.41 | 22.61 | 1,556,785 | +0.13(+0.56%) |
Aug 28, 2018 | 22.52 | 22.56 | 22.43 | 22.48 | 1,504,491 | -0.06(-0.26%) |
Aug 27, 2018 | 22.35 | 22.55 | 22.34 | 22.54 | 1,962,419 | +0.26(+1.18%) |
Aug 24, 2018 | 22.21 | 22.34 | 22.17 | 22.28 | 3,038,007 | +0.10(+0.45%) |
Aug 23, 2018 | 22.28 | 22.32 | 22.10 | 22.18 | 3,253,515 | +0.00(+0.02%) |
Aug 22, 2018 | 22.30 | 22.31 | 22.12 | 22.17 | 2,033,053 | -0.09(-0.41%) |
Aug 21, 2018 | 22.37 | 22.38 | 22.11 | 22.27 | 5,742,024 | +0.44(+2.01%) |
Aug 20, 2018 | 21.68 | 21.86 | 21.58 | 21.83 | 2,537,237 | +0.34(+1.58%) |
Aug 17, 2018 | 21.44 | 21.58 | 21.44 | 21.49 | 2,739,375 | +0.07(+0.32%) |
Aug 16, 2018 | 21.35 | 21.55 | 21.29 | 21.42 | 2,446,487 | +0.07(+0.31%) |
Aug 15, 2018 | 21.48 | 21.48 | 21.24 | 21.35 | 3,377,404 | -0.33(-1.51%) |
Aug 14, 2018 | 21.62 | 21.81 | 21.57 | 21.68 | 4,401,682 | +0.47(+2.22%) |
Aug 13, 2018 | 21.23 | 21.35 | 21.07 | 21.21 | 3,812,007 | +0.19(+0.92%) |
Aug 10, 2018 | 21.08 | 21.15 | 20.90 | 21.01 | 2,933,873 | -0.02(-0.09%) |
Aug 09, 2018 | 21.28 | 21.32 | 21.01 | 21.03 | 3,013,318 | -0.09(-0.42%) |
Aug 08, 2018 | 21.23 | 21.43 | 21.12 | 21.12 | 5,666,849 | -1.40(-6.21%) |
Aug 07, 2018 | 22.45 | 22.62 | 22.37 | 22.52 | 3,578,937 | +0.26(+1.19%) |
Aug 06, 2018 | 22.25 | 22.40 | 22.21 | 22.26 | 3,032,515 | -0.16(-0.72%) |
Aug 03, 2018 | 22.33 | 22.43 | 22.25 | 22.42 | 1,967,439 | +0.13(+0.56%) |
Aug 02, 2018 | 22.28 | 22.36 | 22.16 | 22.29 | 2,013,071 | +0.04(+0.18%) |
Aug 01, 2018 | 22.21 | 22.32 | 22.14 | 22.25 | 5,458,690 | -0.06(-0.28%) |
Jul 31, 2018 | 22.48 | 22.60 | 22.27 | 22.31 | 5,367,982 | -0.42(-1.85%) |
Jul 30, 2018 | 22.75 | 22.89 | 22.71 | 22.74 | 4,232,722 | -0.14(-0.63%) |
Jul 27, 2018 | 22.86 | 22.95 | 22.81 | 22.88 | 2,855,140 | -0.09(-0.41%) |
Jul 26, 2018 | 22.78 | 23.15 | 22.78 | 22.97 | 2,828,297 | +0.07(+0.31%) |
Jul 25, 2018 | 22.78 | 22.94 | 22.69 | 22.90 | 3,666,030 | +0.10(+0.45%) |
Jul 24, 2018 | 22.74 | 22.86 | 22.65 | 22.80 | 2,395,105 | +0.23(+1.01%) |
Jul 23, 2018 | 22.60 | 22.72 | 22.56 | 22.57 | 2,214,679 | -0.04(-0.20%) |
Jul 20, 2018 | 22.49 | 22.70 | 22.47 | 22.61 | 3,075,503 | +0.28(+1.26%) |
Jul 19, 2018 | 22.27 | 22.38 | 22.18 | 22.33 | 2,910,304 | -0.18(-0.82%) |
Jul 18, 2018 | 22.47 | 22.58 | 22.39 | 22.52 | 1,634,663 | +0.04(+0.16%) |
Jul 17, 2018 | 22.24 | 22.52 | 22.23 | 22.48 | 3,516,907 | +0.28(+1.25%) |
Jul 16, 2018 | 22.18 | 22.28 | 22.17 | 22.20 | 1,905,967 | -0.16(-0.72%) |
Jul 13, 2018 | 22.18 | 22.40 | 22.18 | 22.36 | 2,317,851 | -0.01(-0.04%) |
Jul 12, 2018 | 22.14 | 22.37 | 22.11 | 22.37 | 3,285,547 | +0.48(+2.17%) |
Jul 11, 2018 | 22.06 | 22.09 | 21.87 | 21.90 | 2,669,293 | -0.30(-1.33%) |
Jul 10, 2018 | 22.13 | 22.22 | 22.03 | 22.19 | 5,054,677 | +0.38(+1.73%) |
Jul 09, 2018 | 21.84 | 21.87 | 21.74 | 21.82 | 2,672,666 | +0.11(+0.52%) |
Jul 06, 2018 | 21.70 | 21.80 | 21.60 | 21.70 | 5,553,351 | +0.27(+1.25%) |
Jul 05, 2018 | 21.48 | 21.49 | 21.25 | 21.44 | 4,447,253 | +0.38(+1.79%) |
Jul 03, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.09(+0.45%) |