Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.37 | 22.41 | 21.83 | 21.86 | 5,946,921 | -0.66(-2.91%) |
Sep 27, 2018 | 22.83 | 22.84 | 22.41 | 22.51 | 3,148,686 | -0.38(-1.67%) |
Sep 26, 2018 | 23.22 | 23.53 | 22.87 | 22.90 | 3,032,711 | -0.41(-1.75%) |
Sep 25, 2018 | 23.36 | 23.83 | 23.19 | 23.31 | 3,101,444 | -0.19(-0.80%) |
Sep 24, 2018 | 23.46 | 23.54 | 23.08 | 23.49 | 2,217,446 | -0.01(-0.04%) |
Sep 21, 2018 | 23.77 | 23.90 | 23.37 | 23.50 | 3,330,304 | -0.19(-0.79%) |
Sep 20, 2018 | 23.52 | 24.20 | 23.40 | 23.69 | 4,037,156 | +0.24(+1.02%) |
Sep 19, 2018 | 23.46 | 24.04 | 23.13 | 23.45 | 3,202,072 | -0.15(-0.65%) |
Sep 18, 2018 | 24.41 | 24.54 | 23.60 | 23.60 | 3,846,133 | -0.77(-3.18%) |
Sep 17, 2018 | 24.58 | 25.01 | 24.33 | 24.38 | 3,063,278 | -0.24(-0.97%) |
Sep 14, 2018 | 24.86 | 25.09 | 24.51 | 24.62 | 4,658,878 | -0.22(-0.89%) |
Sep 13, 2018 | 25.32 | 25.49 | 24.80 | 24.84 | 3,906,215 | -0.34(-1.35%) |
Sep 12, 2018 | 25.60 | 25.78 | 25.12 | 25.18 | 1,717,062 | -0.41(-1.60%) |
Sep 11, 2018 | 25.43 | 25.78 | 24.97 | 25.59 | 1,874,043 | -0.10(-0.40%) |
Sep 10, 2018 | 26.25 | 26.35 | 25.68 | 25.69 | 1,425,240 | -0.54(-2.08%) |
Sep 07, 2018 | 26.27 | 26.30 | 25.74 | 26.23 | 1,125,922 | -0.26(-1.00%) |
Sep 06, 2018 | 26.45 | 27.13 | 26.17 | 26.50 | 2,461,450 | +0.15(+0.58%) |
Sep 05, 2018 | 25.73 | 26.36 | 25.49 | 26.35 | 1,730,027 | +0.58(+2.25%) |
Sep 04, 2018 | 26.05 | 26.05 | 25.66 | 25.77 | 908,149 | -0.39(-1.50%) |
Aug 31, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.73 | 26.73 | 26.23 | 26.30 | 1,038,636 | -0.56(-2.09%) |
Aug 29, 2018 | 26.81 | 27.08 | 26.32 | 26.86 | 1,941,436 | -0.02(-0.06%) |
Aug 28, 2018 | 26.77 | 27.24 | 26.77 | 26.88 | 2,650,343 | +0.20(+0.73%) |
Aug 27, 2018 | 26.18 | 26.78 | 26.15 | 26.69 | 1,553,858 | +0.55(+2.12%) |
Aug 24, 2018 | 26.12 | 26.39 | 26.06 | 26.13 | 1,007,972 | +0.19(+0.72%) |
Aug 23, 2018 | 26.08 | 26.10 | 25.84 | 25.95 | 1,089,306 | -0.20(-0.75%) |
Aug 22, 2018 | 26.00 | 26.27 | 25.74 | 26.14 | 1,316,118 | +0.22(+0.85%) |
Aug 21, 2018 | 25.44 | 26.00 | 25.44 | 25.92 | 1,191,348 | +0.52(+2.04%) |
Aug 20, 2018 | 25.35 | 25.61 | 25.17 | 25.40 | 1,739,287 | +0.12(+0.47%) |
Aug 17, 2018 | 25.10 | 25.36 | 24.97 | 25.28 | 1,676,077 | +0.09(+0.37%) |
Aug 16, 2018 | 24.71 | 25.37 | 24.71 | 25.19 | 1,279,360 | +0.64(+2.60%) |
Aug 15, 2018 | 24.76 | 24.78 | 24.29 | 24.55 | 1,598,140 | -0.56(-2.24%) |
Aug 14, 2018 | 25.02 | 25.42 | 24.94 | 25.11 | 609,495 | +0.32(+1.31%) |
Aug 13, 2018 | 25.12 | 25.21 | 24.73 | 24.79 | 668,834 | -0.33(-1.32%) |
Aug 10, 2018 | 25.57 | 25.57 | 25.00 | 25.12 | 1,052,849 | -0.70(-2.70%) |
Aug 09, 2018 | 25.77 | 26.05 | 25.68 | 25.82 | 938,282 | +0.09(+0.36%) |
Aug 08, 2018 | 25.59 | 25.81 | 25.22 | 25.72 | 1,381,101 | +0.15(+0.60%) |
Aug 07, 2018 | 25.77 | 25.79 | 25.46 | 25.57 | 1,717,191 | -0.02(-0.07%) |
Aug 06, 2018 | 25.27 | 25.66 | 25.27 | 25.59 | 2,183,131 | +0.14(+0.57%) |
Aug 03, 2018 | 24.85 | 25.50 | 24.84 | 25.44 | 3,146,460 | +0.68(+2.77%) |
Aug 02, 2018 | 24.85 | 25.50 | 24.46 | 24.76 | 3,337,996 | -0.22(-0.88%) |
Aug 01, 2018 | 26.16 | 26.68 | 24.61 | 24.98 | 4,524,844 | +0.03(+0.10%) |
Jul 31, 2018 | 24.51 | 24.99 | 24.36 | 24.95 | 2,774,155 | +0.56(+2.29%) |
Jul 30, 2018 | 24.49 | 24.83 | 24.36 | 24.40 | 2,000,877 | -0.02(-0.07%) |
Jul 27, 2018 | 24.50 | 24.67 | 24.23 | 24.41 | 1,153,477 | +0.04(+0.17%) |
Jul 26, 2018 | 24.17 | 24.57 | 24.15 | 24.37 | 1,373,846 | +0.13(+0.52%) |
Jul 25, 2018 | 24.17 | 24.29 | 23.91 | 24.24 | 1,120,298 | +0.04(+0.17%) |
Jul 24, 2018 | 24.54 | 24.56 | 24.17 | 24.20 | 1,273,835 | -0.03(-0.14%) |
Jul 23, 2018 | 24.35 | 24.38 | 24.13 | 24.24 | 549,733 | -0.12(-0.49%) |
Jul 20, 2018 | 24.36 | 24.68 | 24.24 | 24.35 | 1,823,176 | -0.20(-0.83%) |
Jul 19, 2018 | 24.67 | 24.67 | 24.28 | 24.56 | 1,101,486 | -0.24(-0.96%) |
Jul 18, 2018 | 24.46 | 25.09 | 24.41 | 24.79 | 2,026,980 | +0.29(+1.17%) |
Jul 17, 2018 | 24.23 | 24.64 | 24.14 | 24.51 | 1,525,727 | +0.30(+1.22%) |
Jul 16, 2018 | 24.68 | 24.68 | 24.07 | 24.21 | 1,743,276 | -0.50(-2.02%) |
Jul 13, 2018 | 25.01 | 24.58 | 24.71 | 1,279,740 | -0.06(-0.24%) | |
Jul 12, 2018 | 24.79 | 24.82 | 24.30 | 24.77 | 1,857,833 | +0.15(+0.62%) |
Jul 11, 2018 | 24.35 | 24.62 | 2,745,833 | -0.96(-3.74%) | ||
Jul 10, 2018 | 25.28 | 25.64 | 25.17 | 25.57 | 1,944,968 | +0.22(+0.87%) |
Jul 09, 2018 | 24.73 | 25.71 | 24.72 | 25.35 | 3,509,887 | +0.80(+3.27%) |
Jul 06, 2018 | 24.29 | 24.68 | 24.03 | 24.55 | 1,824,455 | +0.13(+0.52%) |
Jul 05, 2018 | 24.33 | 24.50 | 24.02 | 24.42 | 1,348,737 | +0.30(+1.23%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.94%) |