Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.29 | 22.67 | 22.03 | 22.43 | 10,847,757 | -0.02(-0.07%) |
Sep 27, 2018 | 22.73 | 22.80 | 22.41 | 22.44 | 4,837,242 | -0.26(-1.17%) |
Sep 26, 2018 | 23.28 | 23.30 | 22.67 | 22.71 | 4,830,399 | -0.42(-1.83%) |
Sep 25, 2018 | 23.25 | 23.37 | 23.12 | 23.13 | 5,396,713 | -0.02(-0.10%) |
Sep 24, 2018 | 23.51 | 23.74 | 23.03 | 23.15 | 5,440,185 | -0.39(-1.66%) |
Sep 21, 2018 | 23.77 | 23.83 | 23.50 | 23.54 | 12,132,815 | -0.23(-0.97%) |
Sep 20, 2018 | 23.65 | 24.05 | 23.65 | 23.78 | 7,222,987 | +0.22(+0.91%) |
Sep 19, 2018 | 23.03 | 23.67 | 22.99 | 23.56 | 6,839,642 | +0.53(+2.32%) |
Sep 18, 2018 | 22.91 | 23.05 | 22.84 | 23.03 | 6,291,868 | +0.10(+0.45%) |
Sep 17, 2018 | 23.18 | 23.24 | 22.87 | 22.92 | 5,523,134 | -0.24(-1.03%) |
Sep 14, 2018 | 23.44 | 23.44 | 23.01 | 23.16 | 6,208,868 | +0.20(+0.87%) |
Sep 13, 2018 | 23.19 | 23.23 | 22.90 | 22.96 | 7,695,106 | -0.08(-0.35%) |
Sep 12, 2018 | 23.40 | 23.40 | 22.95 | 23.04 | 5,748,619 | -0.42(-1.77%) |
Sep 11, 2018 | 23.48 | 23.62 | 23.38 | 23.46 | 4,740,298 | -0.02(-0.10%) |
Sep 10, 2018 | 23.65 | 23.66 | 23.33 | 23.48 | 4,453,013 | -0.06(-0.24%) |
Sep 07, 2018 | 23.62 | 23.64 | 23.38 | 23.54 | 6,587,259 | -0.01(-0.03%) |
Sep 06, 2018 | 23.70 | 23.82 | 23.54 | 23.54 | 5,061,944 | -0.14(-0.61%) |
Sep 05, 2018 | 23.62 | 23.86 | 23.62 | 23.69 | 6,333,519 | -0.05(-0.20%) |
Sep 04, 2018 | 23.73 | 23.82 | 23.53 | 23.74 | 6,010,710 | +0.25(+1.05%) |
Aug 31, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.12(+0.51%) | |
Aug 30, 2018 | 23.45 | 23.52 | 23.30 | 23.37 | 8,851,158 | -0.19(-0.81%) |
Aug 29, 2018 | 23.66 | 23.75 | 23.26 | 23.56 | 8,613,304 | -0.15(-0.64%) |
Aug 28, 2018 | 23.80 | 23.89 | 23.66 | 23.71 | 4,237,402 | -0.02(-0.10%) |
Aug 27, 2018 | 23.62 | 23.89 | 23.54 | 23.74 | 4,814,249 | +0.23(+0.98%) |
Aug 24, 2018 | 23.61 | 23.67 | 23.46 | 23.50 | 3,197,528 | -0.02(-0.10%) |
Aug 23, 2018 | 23.76 | 23.78 | 23.50 | 23.53 | 4,709,493 | -0.22(-0.91%) |
Aug 22, 2018 | 23.90 | 23.94 | 23.73 | 23.74 | 4,497,116 | -0.26(-1.06%) |
Aug 21, 2018 | 23.81 | 24.19 | 23.71 | 24.00 | 4,678,005 | +0.19(+0.80%) |
Aug 20, 2018 | 23.69 | 23.86 | 23.60 | 23.81 | 3,382,085 | +0.11(+0.47%) |
Aug 17, 2018 | 23.77 | 23.83 | 23.60 | 23.70 | 5,566,230 | -0.12(-0.50%) |
Aug 16, 2018 | 23.50 | 23.97 | 23.44 | 23.82 | 4,921,135 | +0.53(+2.30%) |
Aug 15, 2018 | 23.34 | 23.59 | 23.17 | 23.28 | 5,828,634 | -0.36(-1.52%) |
Aug 14, 2018 | 23.30 | 23.67 | 23.30 | 23.64 | 4,409,756 | +0.39(+1.68%) |
Aug 13, 2018 | 23.47 | 23.59 | 23.23 | 23.25 | 4,959,868 | -0.17(-0.72%) |
Aug 10, 2018 | 23.27 | 23.48 | 23.19 | 23.42 | 5,614,594 | -0.14(-0.61%) |
Aug 09, 2018 | 23.74 | 23.82 | 23.53 | 23.56 | 5,051,265 | -0.26(-1.11%) |
Aug 08, 2018 | 23.86 | 23.89 | 23.56 | 23.82 | 3,628,885 | +0.17(+0.71%) |
Aug 07, 2018 | 23.66 | 23.87 | 23.62 | 23.66 | 4,983,881 | +0.06(+0.27%) |
Aug 06, 2018 | 23.70 | 23.74 | 23.43 | 23.59 | 5,050,584 | -0.12(-0.50%) |
Aug 03, 2018 | 23.90 | 24.02 | 23.63 | 23.71 | 7,339,780 | -0.24(-1.00%) |
Aug 02, 2018 | 23.62 | 24.07 | 23.52 | 23.95 | 8,037,314 | +0.18(+0.77%) |
Aug 01, 2018 | 23.79 | 23.98 | 23.59 | 23.77 | 8,375,008 | +0.15(+0.64%) |
Jul 31, 2018 | 23.74 | 23.93 | 23.52 | 23.62 | 7,947,321 | -0.13(-0.54%) |
Jul 30, 2018 | 23.61 | 23.96 | 23.49 | 23.74 | 7,694,254 | +0.19(+0.81%) |
Jul 27, 2018 | 23.69 | 23.94 | 23.51 | 23.55 | 10,957,673 | -0.03(-0.14%) |
Jul 26, 2018 | 23.32 | 23.84 | 23.27 | 23.58 | 9,950,408 | +0.22(+0.96%) |
Jul 25, 2018 | 23.34 | 23.56 | 23.22 | 23.36 | 9,372,515 | -0.05(-0.20%) |
Jul 24, 2018 | 23.65 | 23.27 | 23.41 | 8,080,910 | +0.11(+0.48%) | |
Jul 23, 2018 | 22.79 | 23.42 | 22.79 | 23.30 | 11,537,531 | +0.56(+2.46%) |
Jul 20, 2018 | 22.71 | 23.01 | 22.66 | 22.74 | 18,813,012 | +0.14(+0.64%) |
Jul 19, 2018 | 24.14 | 22.58 | 22.59 | 16,524,517 | -1.54(-6.38%) | |
Jul 18, 2018 | 24.06 | 24.17 | 23.52 | 24.14 | 12,961,233 | +0.57(+2.44%) |
Jul 17, 2018 | 23.50 | 23.69 | 23.44 | 23.56 | 5,869,470 | +0.05(+0.20%) |
Jul 16, 2018 | 23.25 | 23.60 | 23.25 | 23.51 | 4,600,769 | +0.30(+1.27%) |
Jul 13, 2018 | 23.30 | 23.46 | 23.06 | 23.22 | 6,417,275 | -0.26(-1.09%) |
Jul 12, 2018 | 23.72 | 23.74 | 23.30 | 23.47 | 6,007,819 | -0.13(-0.54%) |
Jul 11, 2018 | 23.59 | 23.92 | 23.54 | 23.60 | 7,071,822 | -0.10(-0.44%) |
Jul 10, 2018 | 23.96 | 24.10 | 23.54 | 23.70 | 6,859,314 | -0.21(-0.87%) |
Jul 09, 2018 | 23.38 | 23.97 | 23.36 | 23.91 | 8,065,202 | +0.65(+2.81%) |
Jul 06, 2018 | 22.99 | 23.31 | 22.79 | 23.26 | 4,889,896 | +0.26(+1.11%) |
Jul 05, 2018 | 23.19 | 23.30 | 22.97 | 23.00 | 6,563,216 | -0.07(-0.31%) |
Jul 03, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.14(-0.58%) |