Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.98 | 23.11 | 22.91 | 23.00 | 10,059,441 | -0.05(-0.22%) |
Sep 27, 2018 | 23.06 | 23.26 | 22.76 | 23.05 | 8,937,020 | +0.10(+0.42%) |
Sep 26, 2018 | 22.82 | 23.14 | 22.81 | 22.95 | 13,090,599 | +0.18(+0.79%) |
Sep 25, 2018 | 22.84 | 22.88 | 22.67 | 22.77 | 12,733,773 | +0.01(+0.03%) |
Sep 24, 2018 | 22.85 | 22.97 | 22.69 | 22.77 | 15,357,894 | -0.21(-0.93%) |
Sep 21, 2018 | 22.60 | 23.02 | 22.58 | 22.98 | 58,892,672 | +0.29(+1.29%) |
Sep 20, 2018 | 23.06 | 23.15 | 22.65 | 22.69 | 17,119,166 | -0.29(-1.27%) |
Sep 19, 2018 | 23.07 | 23.20 | 22.95 | 22.98 | 17,791,548 | -0.04(-0.16%) |
Sep 18, 2018 | 22.97 | 23.19 | 22.85 | 23.02 | 16,568,910 | +0.24(+1.05%) |
Sep 17, 2018 | 22.87 | 22.94 | 22.73 | 22.78 | 14,249,479 | -0.04(-0.19%) |
Sep 14, 2018 | 22.76 | 23.02 | 22.66 | 22.82 | 13,232,073 | +0.09(+0.41%) |
Sep 13, 2018 | 22.98 | 23.02 | 22.64 | 22.73 | 16,620,437 | -0.30(-1.29%) |
Sep 12, 2018 | 23.03 | 23.22 | 22.96 | 23.03 | 11,362,061 | +0.01(+0.04%) |
Sep 11, 2018 | 23.07 | 23.20 | 22.88 | 23.02 | 16,685,950 | -0.07(-0.28%) |
Sep 10, 2018 | 23.01 | 23.23 | 22.88 | 23.08 | 16,534,399 | +0.21(+0.94%) |
Sep 07, 2018 | 22.91 | 23.10 | 22.86 | 22.87 | 16,929,828 | -0.13(-0.58%) |
Sep 06, 2018 | 23.03 | 23.27 | 22.99 | 23.00 | 14,768,923 | -0.07(-0.32%) |
Sep 05, 2018 | 22.96 | 23.20 | 22.80 | 23.08 | 15,323,505 | -0.17(-0.72%) |
Sep 04, 2018 | 23.03 | 23.26 | 22.99 | 23.24 | 19,045,070 | +0.21(+0.92%) |
Aug 31, 2018 | 23.03 | 23.03 | 23.03 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.09 | 23.20 | 22.96 | 23.05 | 13,615,171 | -0.12(-0.52%) |
Aug 29, 2018 | 23.34 | 23.38 | 23.13 | 23.17 | 10,953,497 | -0.12(-0.52%) |
Aug 28, 2018 | 23.51 | 23.61 | 23.24 | 23.29 | 10,124,611 | -0.09(-0.38%) |
Aug 27, 2018 | 23.23 | 23.42 | 23.18 | 23.38 | 11,724,863 | +0.26(+1.14%) |
Aug 24, 2018 | 22.92 | 23.23 | 22.91 | 23.12 | 13,859,443 | +0.22(+0.95%) |
Aug 23, 2018 | 22.89 | 23.08 | 22.83 | 22.90 | 14,259,355 | +0.07(+0.30%) |
Aug 22, 2018 | 23.03 | 23.13 | 22.82 | 22.83 | 9,993,498 | -0.30(-1.29%) |
Aug 21, 2018 | 22.87 | 23.27 | 22.85 | 23.13 | 15,941,640 | +0.28(+1.25%) |
Aug 20, 2018 | 22.89 | 23.15 | 22.82 | 22.85 | 19,673,564 | +0.02(+0.11%) |
Aug 17, 2018 | 22.77 | 22.95 | 22.67 | 22.82 | 11,473,759 | +0.08(+0.34%) |
Aug 16, 2018 | 22.72 | 22.82 | 22.50 | 22.74 | 17,007,794 | +0.09(+0.38%) |
Aug 15, 2018 | 22.59 | 22.78 | 22.49 | 22.66 | 15,256,308 | -0.17(-0.73%) |
Aug 14, 2018 | 22.55 | 22.91 | 22.55 | 22.82 | 17,153,176 | +0.34(+1.50%) |
Aug 13, 2018 | 22.43 | 22.63 | 22.39 | 22.49 | 12,544,566 | +0.07(+0.30%) |
Aug 10, 2018 | 22.15 | 22.54 | 22.15 | 22.42 | 10,841,817 | +0.07(+0.31%) |
Aug 09, 2018 | 22.52 | 22.57 | 22.32 | 22.35 | 10,948,589 | -0.11(-0.51%) |
Aug 08, 2018 | 22.48 | 22.56 | 22.36 | 22.46 | 10,129,273 | -0.02(-0.07%) |
Aug 07, 2018 | 22.40 | 22.58 | 22.36 | 22.48 | 9,967,084 | +0.14(+0.61%) |
Aug 06, 2018 | 22.10 | 22.43 | 22.08 | 22.34 | 16,441,507 | +0.28(+1.25%) |
Aug 03, 2018 | 22.02 | 22.12 | 21.82 | 22.07 | 13,775,163 | +0.05(+0.24%) |
Aug 02, 2018 | 21.71 | 22.10 | 21.71 | 22.02 | 15,829,257 | +0.15(+0.67%) |
Aug 01, 2018 | 21.91 | 22.04 | 21.72 | 21.87 | 13,764,197 | -0.02(-0.08%) |
Jul 31, 2018 | 21.82 | 22.07 | 21.80 | 21.89 | 26,130,418 | +0.12(+0.55%) |
Jul 30, 2018 | 21.77 | 22.07 | 21.73 | 21.77 | 21,561,728 | +0.01(+0.03%) |
Jul 27, 2018 | 21.94 | 22.06 | 21.66 | 21.76 | 19,090,640 | -0.19(-0.87%) |
Jul 26, 2018 | 22.37 | 21.90 | 21.95 | 14,618,703 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.38 | 22.01 | 21.30 | 21.97 | 21,490,210 | +0.56(+2.60%) |
Jul 24, 2018 | 21.67 | 21.95 | 21.30 | 21.41 | 29,825,060 | -0.35(-1.61%) |
Jul 23, 2018 | 21.28 | 21.81 | 21.28 | 21.76 | 20,025,290 | +0.25(+1.18%) |
Jul 20, 2018 | 21.29 | 21.65 | 21.24 | 21.51 | 27,981,482 | +0.10(+0.45%) |
Jul 19, 2018 | 21.54 | 20.66 | 21.41 | 35,186,732 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.64 | 21.40 | 20.53 | 21.37 | 53,519,312 | +1.41(+7.08%) |
Jul 17, 2018 | 19.74 | 20.00 | 19.58 | 19.96 | 28,071,084 | +0.14(+0.69%) |
Jul 16, 2018 | 20.09 | 20.20 | 19.60 | 19.82 | 26,859,330 | -0.22(-1.10%) |
Jul 13, 2018 | 20.01 | 20.24 | 19.97 | 20.04 | 15,942,264 | +0.01(+0.05%) |
Jul 12, 2018 | 20.25 | 20.30 | 19.96 | 20.03 | 20,496,272 | -0.04(-0.20%) |
Jul 11, 2018 | 19.93 | 20.07 | 13,436,772 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.65 | 20.65 | 20.22 | 20.45 | 12,101,154 | -0.14(-0.68%) |
Jul 09, 2018 | 20.23 | 20.65 | 20.22 | 20.59 | 14,641,998 | +0.46(+2.31%) |
Jul 06, 2018 | 20.00 | 20.23 | 19.87 | 20.13 | 8,998,450 | +0.20(+0.99%) |
Jul 05, 2018 | 19.91 | 20.01 | 19.78 | 19.93 | 11,900,466 | +0.16(+0.80%) |
Jul 03, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.13(-0.64%) |