Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.48 | 22.77 | 22.45 | 22.58 | 5,921,015 | -0.85(-3.62%) |
Sep 27, 2018 | 23.60 | 23.72 | 23.38 | 23.43 | 3,328,181 | -0.46(-1.91%) |
Sep 26, 2018 | 23.77 | 24.01 | 23.77 | 23.89 | 6,594,221 | -0.04(-0.17%) |
Sep 25, 2018 | 23.87 | 23.96 | 23.87 | 23.93 | 1,521,246 | +0.36(+1.52%) |
Sep 24, 2018 | 23.76 | 23.78 | 23.57 | 23.57 | 564,259 | -0.16(-0.69%) |
Sep 21, 2018 | 23.67 | 23.76 | 23.64 | 23.73 | 508,495 | +0.03(+0.14%) |
Sep 20, 2018 | 23.65 | 23.71 | 23.55 | 23.70 | 489,467 | +0.38(+1.61%) |
Sep 19, 2018 | 23.22 | 23.36 | 23.22 | 23.32 | 404,059 | +0.07(+0.28%) |
Sep 18, 2018 | 23.16 | 23.30 | 23.16 | 23.26 | 592,520 | +0.17(+0.74%) |
Sep 17, 2018 | 23.14 | 23.20 | 23.07 | 23.09 | 410,340 | +0.33(+1.47%) |
Sep 14, 2018 | 22.82 | 22.86 | 22.69 | 22.75 | 439,160 | -0.16(-0.68%) |
Sep 13, 2018 | 23.01 | 23.07 | 22.83 | 22.91 | 1,886,734 | +0.02(+0.07%) |
Sep 12, 2018 | 22.73 | 22.96 | 22.73 | 22.89 | 684,912 | +0.10(+0.43%) |
Sep 11, 2018 | 22.59 | 22.80 | 22.54 | 22.79 | 1,133,521 | -0.05(-0.21%) |
Sep 10, 2018 | 22.82 | 22.89 | 22.80 | 22.84 | 609,078 | +0.69(+3.09%) |
Sep 07, 2018 | 22.11 | 22.25 | 22.09 | 22.16 | 551,737 | -0.29(-1.27%) |
Sep 06, 2018 | 22.54 | 22.66 | 22.35 | 22.44 | 1,134,606 | -0.10(-0.43%) |
Sep 05, 2018 | 22.73 | 22.73 | 22.43 | 22.54 | 971,695 | +0.09(+0.40%) |
Sep 04, 2018 | 22.22 | 22.46 | 22.11 | 22.45 | 1,542,133 | +0.33(+1.48%) |
Aug 31, 2018 | 22.12 | 22.12 | 22.12 | 0 | -0.33(-1.45%) | |
Aug 30, 2018 | 22.60 | 22.60 | 22.42 | 22.45 | 832,259 | -0.41(-1.79%) |
Aug 29, 2018 | 22.67 | 22.88 | 22.63 | 22.86 | 1,042,074 | +0.18(+0.79%) |
Aug 28, 2018 | 22.89 | 22.89 | 22.67 | 22.68 | 952,128 | -0.21(-0.93%) |
Aug 27, 2018 | 22.64 | 22.89 | 22.64 | 22.89 | 595,741 | +0.21(+0.94%) |
Aug 24, 2018 | 22.63 | 22.73 | 22.58 | 22.68 | 518,050 | +0.29(+1.31%) |
Aug 23, 2018 | 22.42 | 22.51 | 22.34 | 22.38 | 1,151,705 | -0.20(-0.90%) |
Aug 22, 2018 | 22.63 | 22.67 | 22.58 | 22.59 | 1,165,535 | -0.01(-0.04%) |
Aug 21, 2018 | 22.54 | 22.72 | 22.54 | 22.60 | 939,961 | +0.45(+2.03%) |
Aug 20, 2018 | 22.07 | 22.19 | 22.02 | 22.15 | 452,779 | +0.20(+0.93%) |
Aug 17, 2018 | 21.81 | 22.02 | 21.81 | 21.94 | 1,025,933 | -0.04(-0.19%) |
Aug 16, 2018 | 22.01 | 22.14 | 21.96 | 21.98 | 873,566 | +0.20(+0.90%) |
Aug 15, 2018 | 22.02 | 22.12 | 21.69 | 21.79 | 2,185,686 | -0.64(-2.84%) |
Aug 14, 2018 | 22.45 | 22.48 | 22.35 | 22.42 | 685,005 | -0.10(-0.43%) |
Aug 13, 2018 | 22.51 | 22.65 | 22.45 | 22.52 | 566,355 | -0.14(-0.61%) |
Aug 10, 2018 | 22.68 | 22.73 | 22.57 | 22.66 | 1,249,740 | -0.81(-3.44%) |
Aug 09, 2018 | 23.61 | 23.63 | 23.45 | 23.47 | 603,906 | -0.33(-1.37%) |
Aug 08, 2018 | 23.81 | 23.86 | 23.75 | 23.80 | 346,417 | -0.04(-0.17%) |
Aug 07, 2018 | 23.85 | 23.89 | 23.84 | 23.84 | 836,366 | +0.35(+1.49%) |
Aug 06, 2018 | 23.39 | 23.53 | 23.33 | 23.49 | 370,490 | -0.07(-0.31%) |
Aug 03, 2018 | 23.45 | 23.58 | 23.41 | 23.56 | 325,358 | +0.06(+0.24%) |
Aug 02, 2018 | 23.42 | 23.53 | 23.31 | 23.50 | 1,105,018 | -0.38(-1.61%) |
Aug 01, 2018 | 24.14 | 24.16 | 23.85 | 23.89 | 1,388,839 | -0.50(-2.04%) |
Jul 31, 2018 | 24.49 | 24.53 | 24.36 | 24.38 | 1,364,370 | +0.29(+1.19%) |
Jul 30, 2018 | 24.11 | 24.20 | 24.08 | 24.10 | 632,559 | +0.12(+0.51%) |
Jul 27, 2018 | 23.93 | 24.05 | 23.93 | 23.98 | 423,113 | +0.10(+0.41%) |
Jul 26, 2018 | 23.93 | 23.99 | 23.89 | 23.88 | 604,611 | -0.12(-0.51%) |
Jul 25, 2018 | 23.82 | 24.07 | 23.65 | 24.00 | 1,181,340 | +0.15(+0.62%) |
Jul 24, 2018 | 23.84 | 24.01 | 23.83 | 23.85 | 886,935 | +0.14(+0.58%) |
Jul 23, 2018 | 23.72 | 23.77 | 23.67 | 23.71 | 994,606 | -0.17(-0.72%) |
Jul 20, 2018 | 23.76 | 23.90 | 23.76 | 23.89 | 497,403 | +0.15(+0.62%) |
Jul 19, 2018 | 23.69 | 23.82 | 23.63 | 23.74 | 787,944 | -0.14(-0.58%) |
Jul 18, 2018 | 23.83 | 23.92 | 23.80 | 23.88 | 369,290 | -0.13(-0.54%) |
Jul 17, 2018 | 23.85 | 24.06 | 23.84 | 24.01 | 755,413 | +0.10(+0.41%) |
Jul 16, 2018 | 23.93 | 24.00 | 23.88 | 23.91 | 746,295 | -0.01(-0.03%) |
Jul 13, 2018 | 23.86 | 23.94 | 23.80 | 23.92 | 573,449 | +0.10(+0.41%) |
Jul 12, 2018 | 23.77 | 23.84 | 23.72 | 23.82 | 366,587 | +0.13(+0.55%) |
Jul 11, 2018 | 23.85 | 23.96 | 23.61 | 23.69 | 784,740 | -0.55(-2.26%) |
Jul 10, 2018 | 24.17 | 24.25 | 24.10 | 24.24 | 783,330 | +0.01(+0.03%) |
Jul 09, 2018 | 24.23 | 24.25 | 24.19 | 24.23 | 620,411 | +0.14(+0.58%) |
Jul 06, 2018 | 24.07 | 24.13 | 24.02 | 24.09 | 729,138 | +0.08(+0.34%) |
Jul 05, 2018 | 23.94 | 24.02 | 23.90 | 24.01 | 1,542,410 | +0.36(+1.52%) |
Jul 03, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.26(+1.12%) |