Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.86 | 24.91 | 24.60 | 24.83 | 3,256,700 | -0.41(-1.62%) |
Sep 27, 2018 | 24.87 | 25.71 | 24.84 | 25.24 | 4,454,719 | +0.61(+2.48%) |
Sep 26, 2018 | 25.12 | 25.30 | 24.52 | 24.63 | 3,341,182 | -0.57(-2.26%) |
Sep 25, 2018 | 25.00 | 25.30 | 25.00 | 25.20 | 2,226,148 | +0.12(+0.48%) |
Sep 24, 2018 | 24.72 | 25.09 | 24.71 | 25.08 | 2,797,560 | +0.49(+1.99%) |
Sep 21, 2018 | 24.50 | 24.64 | 24.46 | 24.59 | 3,307,200 | +0.22(+0.90%) |
Sep 20, 2018 | 24.00 | 24.58 | 23.77 | 24.37 | 4,627,063 | +0.60(+2.52%) |
Sep 19, 2018 | 23.89 | 24.00 | 23.75 | 23.77 | 2,759,058 | -0.07(-0.29%) |
Sep 18, 2018 | 23.15 | 23.95 | 23.11 | 23.84 | 4,399,522 | +0.88(+3.83%) |
Sep 17, 2018 | 22.86 | 23.09 | 22.84 | 22.96 | 1,703,672 | +0.27(+1.19%) |
Sep 14, 2018 | 22.86 | 22.86 | 22.67 | 22.69 | 1,894,500 | -0.37(-1.60%) |
Sep 13, 2018 | 23.33 | 23.40 | 23.03 | 23.06 | 1,560,668 | -0.15(-0.65%) |
Sep 12, 2018 | 23.48 | 23.51 | 23.14 | 23.21 | 2,029,753 | +0.00(+0.00%) |
Sep 11, 2018 | 22.96 | 23.27 | 22.87 | 23.21 | 1,442,274 | +0.19(+0.83%) |
Sep 10, 2018 | 22.61 | 23.09 | 22.60 | 23.02 | 2,465,029 | +0.22(+0.96%) |
Sep 07, 2018 | 22.67 | 22.82 | 22.65 | 22.80 | 1,300,500 | -0.01(-0.04%) |
Sep 06, 2018 | 22.91 | 22.93 | 22.70 | 22.81 | 1,812,800 | -0.12(-0.52%) |
Sep 05, 2018 | 23.21 | 23.23 | 22.87 | 22.93 | 1,327,854 | -0.18(-0.78%) |
Sep 04, 2018 | 23.35 | 23.57 | 23.08 | 23.11 | 3,214,777 | -0.84(-3.51%) |
Aug 31, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.30(+1.27%) | |
Aug 30, 2018 | 23.64 | 23.69 | 23.34 | 23.65 | 2,160,479 | +0.10(+0.42%) |
Aug 29, 2018 | 23.46 | 23.58 | 23.25 | 23.55 | 1,315,191 | +0.20(+0.86%) |
Aug 28, 2018 | 23.44 | 23.46 | 23.25 | 23.35 | 1,527,330 | -0.17(-0.72%) |
Aug 27, 2018 | 23.65 | 23.71 | 23.50 | 23.52 | 1,777,102 | -0.36(-1.51%) |
Aug 24, 2018 | 24.05 | 24.09 | 23.87 | 23.88 | 1,551,200 | -0.35(-1.44%) |
Aug 23, 2018 | 24.16 | 24.35 | 24.02 | 24.23 | 1,814,157 | +0.05(+0.21%) |
Aug 22, 2018 | 24.19 | 24.26 | 24.13 | 24.18 | 1,039,841 | -0.20(-0.82%) |
Aug 21, 2018 | 24.23 | 24.39 | 24.12 | 24.38 | 1,494,090 | +0.23(+0.95%) |
Aug 20, 2018 | 24.11 | 24.17 | 24.04 | 24.15 | 1,130,197 | -0.03(-0.12%) |
Aug 17, 2018 | 24.20 | 24.33 | 24.14 | 24.18 | 1,624,200 | +0.32(+1.34%) |
Aug 16, 2018 | 24.16 | 24.19 | 23.73 | 23.86 | 1,923,209 | -0.28(-1.16%) |
Aug 15, 2018 | 24.20 | 24.26 | 24.09 | 24.14 | 1,257,209 | -0.08(-0.33%) |
Aug 14, 2018 | 24.21 | 24.41 | 24.19 | 24.22 | 1,429,010 | +0.18(+0.75%) |
Aug 13, 2018 | 23.99 | 24.18 | 23.98 | 24.04 | 1,254,705 | -0.09(-0.37%) |
Aug 10, 2018 | 23.98 | 24.18 | 23.94 | 24.13 | 1,394,200 | -0.08(-0.33%) |
Aug 09, 2018 | 24.19 | 24.28 | 24.05 | 24.21 | 2,459,039 | +0.08(+0.33%) |
Aug 08, 2018 | 24.06 | 24.21 | 24.03 | 24.13 | 3,026,273 | +0.39(+1.64%) |
Aug 07, 2018 | 23.61 | 23.80 | 23.61 | 23.74 | 2,694,278 | +0.31(+1.32%) |
Aug 06, 2018 | 23.33 | 23.48 | 23.31 | 23.43 | 1,210,119 | +0.09(+0.39%) |
Aug 03, 2018 | 23.33 | 23.48 | 23.27 | 23.34 | 2,271,200 | +0.26(+1.13%) |
Aug 02, 2018 | 22.62 | 23.20 | 22.61 | 23.08 | 2,751,727 | +0.42(+1.85%) |
Aug 01, 2018 | 22.68 | 22.82 | 22.59 | 22.66 | 1,161,611 | -0.15(-0.66%) |
Jul 31, 2018 | 23.20 | 23.21 | 22.75 | 22.81 | 1,668,157 | -0.15(-0.65%) |
Jul 30, 2018 | 22.78 | 23.08 | 22.70 | 22.96 | 1,646,615 | +0.15(+0.66%) |
Jul 27, 2018 | 22.82 | 22.93 | 22.77 | 22.81 | 1,259,000 | +0.19(+0.84%) |
Jul 26, 2018 | 22.61 | 22.78 | 22.56 | 22.62 | 1,850,309 | +0.02(+0.09%) |
Jul 25, 2018 | 22.61 | 22.63 | 22.53 | 22.60 | 1,196,852 | +0.28(+1.25%) |
Jul 24, 2018 | 22.17 | 22.34 | 22.14 | 22.32 | 1,164,541 | +0.23(+1.04%) |
Jul 23, 2018 | 22.14 | 22.16 | 22.05 | 22.09 | 2,173,877 | -0.29(-1.30%) |
Jul 20, 2018 | 22.54 | 22.55 | 22.35 | 22.38 | 1,648,005 | -0.06(-0.27%) |
Jul 19, 2018 | 21.97 | 22.50 | 21.91 | 22.44 | 3,628,705 | +0.29(+1.31%) |
Jul 18, 2018 | 22.19 | 22.22 | 22.05 | 22.15 | 1,596,539 | -0.05(-0.23%) |
Jul 17, 2018 | 22.40 | 22.42 | 22.15 | 22.20 | 2,196,860 | -0.21(-0.94%) |
Jul 16, 2018 | 22.37 | 22.49 | 22.24 | 22.41 | 941,479 | +0.00(+0.00%) |
Jul 13, 2018 | 22.55 | 22.55 | 22.32 | 22.41 | 2,213,070 | -0.30(-1.32%) |
Jul 12, 2018 | 22.80 | 22.92 | 22.63 | 22.71 | 1,917,640 | -0.19(-0.83%) |
Jul 11, 2018 | 22.86 | 22.97 | 22.74 | 22.90 | 1,357,466 | +0.32(+1.42%) |
Jul 10, 2018 | 22.90 | 22.92 | 22.57 | 22.58 | 2,799,842 | -0.38(-1.66%) |
Jul 09, 2018 | 23.04 | 23.04 | 22.86 | 22.96 | 1,757,620 | -0.20(-0.86%) |
Jul 06, 2018 | 22.98 | 23.20 | 22.93 | 23.16 | 1,447,625 | +0.20(+0.87%) |
Jul 05, 2018 | 23.15 | 23.17 | 22.96 | 22.96 | 2,200,954 | -0.48(-2.05%) |
Jul 03, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.21(+0.90%) |