Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.16 | 18.50 | 18.06 | 18.43 | 5,270,900 | +0.19(+1.04%) |
Sep 27, 2018 | 18.50 | 18.50 | 18.18 | 18.24 | 5,209,322 | -0.18(-0.98%) |
Sep 26, 2018 | 18.27 | 18.67 | 18.26 | 18.42 | 4,124,790 | +0.00(+0.00%) |
Sep 25, 2018 | 18.74 | 18.81 | 18.24 | 18.42 | 6,567,055 | -0.68(-3.56%) |
Sep 24, 2018 | 18.95 | 19.19 | 18.68 | 19.10 | 3,558,046 | -0.05(-0.26%) |
Sep 21, 2018 | 19.38 | 19.60 | 19.09 | 19.15 | 6,154,900 | -0.35(-1.79%) |
Sep 20, 2018 | 19.37 | 19.72 | 19.21 | 19.50 | 10,327,273 | +0.38(+1.99%) |
Sep 19, 2018 | 18.91 | 19.25 | 18.91 | 19.12 | 8,348,041 | +0.12(+0.63%) |
Sep 18, 2018 | 19.16 | 19.44 | 18.98 | 19.00 | 6,147,093 | -0.06(-0.31%) |
Sep 17, 2018 | 19.70 | 19.98 | 19.04 | 19.06 | 4,667,716 | -0.81(-4.08%) |
Sep 14, 2018 | 19.64 | 19.91 | 19.54 | 19.87 | 5,113,900 | +0.36(+1.85%) |
Sep 13, 2018 | 19.46 | 19.75 | 19.27 | 19.51 | 4,242,967 | +0.26(+1.35%) |
Sep 12, 2018 | 19.00 | 19.28 | 18.31 | 19.25 | 9,514,767 | +0.05(+0.26%) |
Sep 11, 2018 | 19.15 | 19.44 | 19.08 | 19.20 | 4,802,352 | -0.12(-0.62%) |
Sep 10, 2018 | 19.58 | 19.61 | 19.20 | 19.32 | 3,966,330 | -0.16(-0.82%) |
Sep 07, 2018 | 19.53 | 20.00 | 19.39 | 19.48 | 7,013,900 | -0.38(-1.91%) |
Sep 06, 2018 | 20.41 | 20.50 | 19.85 | 19.86 | 7,081,592 | -0.63(-3.07%) |
Sep 05, 2018 | 21.29 | 21.30 | 20.44 | 20.49 | 5,822,279 | -0.89(-4.16%) |
Sep 04, 2018 | 21.20 | 21.43 | 21.01 | 21.38 | 4,244,271 | +0.04(+0.19%) |
Aug 31, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.23(+1.09%) | |
Aug 30, 2018 | 21.47 | 21.55 | 21.09 | 21.11 | 3,078,743 | -0.47(-2.18%) |
Aug 29, 2018 | 21.50 | 21.73 | 21.42 | 21.58 | 3,140,223 | -0.03(-0.14%) |
Aug 28, 2018 | 21.82 | 21.82 | 21.39 | 21.61 | 3,216,829 | +0.11(+0.51%) |
Aug 27, 2018 | 21.18 | 21.69 | 21.15 | 21.50 | 4,140,811 | +0.38(+1.80%) |
Aug 24, 2018 | 20.80 | 21.13 | 20.69 | 21.12 | 2,981,000 | +0.47(+2.28%) |
Aug 23, 2018 | 20.87 | 21.05 | 20.61 | 20.65 | 4,129,697 | -0.19(-0.91%) |
Aug 22, 2018 | 20.71 | 21.10 | 20.55 | 20.84 | 5,266,052 | -0.16(-0.76%) |
Aug 21, 2018 | 20.33 | 21.16 | 20.31 | 21.00 | 6,116,769 | +0.66(+3.24%) |
Aug 20, 2018 | 20.34 | 20.51 | 20.04 | 20.34 | 3,470,859 | +0.02(+0.10%) |
Aug 17, 2018 | 20.22 | 20.38 | 19.97 | 20.32 | 3,905,600 | -0.02(-0.10%) |
Aug 16, 2018 | 20.53 | 20.66 | 20.25 | 20.34 | 6,616,859 | -0.11(-0.54%) |
Aug 15, 2018 | 20.73 | 21.03 | 20.18 | 20.45 | 8,406,237 | -0.55(-2.62%) |
Aug 14, 2018 | 21.07 | 21.20 | 20.95 | 21.00 | 5,598,955 | -0.01(-0.05%) |
Aug 13, 2018 | 21.32 | 21.54 | 21.00 | 21.01 | 3,740,192 | -0.33(-1.55%) |
Aug 10, 2018 | 21.46 | 21.70 | 21.20 | 21.34 | 8,249,700 | -0.58(-2.65%) |
Aug 09, 2018 | 21.40 | 22.23 | 21.39 | 21.92 | 6,522,565 | -0.50(-2.23%) |
Aug 08, 2018 | 22.34 | 22.48 | 22.17 | 22.42 | 3,769,697 | +0.01(+0.04%) |
Aug 07, 2018 | 22.19 | 22.57 | 22.14 | 22.41 | 3,944,056 | +0.30(+1.36%) |
Aug 06, 2018 | 21.54 | 22.12 | 21.50 | 22.11 | 5,408,654 | +0.52(+2.41%) |
Aug 03, 2018 | 22.15 | 22.25 | 21.46 | 21.59 | 10,798,600 | -0.69(-3.10%) |
Aug 02, 2018 | 21.91 | 22.39 | 21.83 | 22.28 | 6,515,486 | +0.02(+0.09%) |
Aug 01, 2018 | 22.00 | 22.39 | 21.88 | 22.26 | 6,277,072 | +0.21(+0.95%) |
Jul 31, 2018 | 22.51 | 22.68 | 22.01 | 22.05 | 6,282,874 | -0.31(-1.39%) |
Jul 30, 2018 | 23.78 | 23.80 | 21.51 | 22.36 | 10,269,462 | -0.79(-3.41%) |
Jul 27, 2018 | 23.74 | 24.10 | 23.07 | 23.15 | 9,665,300 | -0.46(-1.95%) |
Jul 26, 2018 | 23.21 | 23.65 | 22.97 | 23.61 | 8,352,129 | +0.31(+1.33%) |
Jul 25, 2018 | 23.46 | 23.51 | 22.82 | 23.30 | 8,874,990 | -0.23(-0.98%) |
Jul 24, 2018 | 23.91 | 24.24 | 23.47 | 23.53 | 4,133,591 | -0.25(-1.05%) |
Jul 23, 2018 | 23.90 | 23.96 | 23.32 | 23.78 | 5,728,962 | -0.26(-1.08%) |
Jul 20, 2018 | 24.01 | 24.18 | 23.81 | 24.04 | 3,689,462 | +0.03(+0.12%) |
Jul 19, 2018 | 24.13 | 24.31 | 23.75 | 24.01 | 5,011,782 | -0.23(-0.95%) |
Jul 18, 2018 | 24.09 | 24.26 | 23.86 | 24.24 | 5,635,059 | +0.33(+1.38%) |
Jul 17, 2018 | 23.15 | 23.92 | 22.91 | 23.91 | 4,393,744 | +0.61(+2.62%) |
Jul 16, 2018 | 23.45 | 23.66 | 23.24 | 23.30 | 4,799,175 | -0.18(-0.77%) |
Jul 13, 2018 | 23.43 | 23.48 | 4,556,709 | -0.03(-0.13%) | ||
Jul 12, 2018 | 23.31 | 23.57 | 23.19 | 23.51 | 3,602,977 | +0.49(+2.13%) |
Jul 11, 2018 | 23.55 | 23.63 | 22.95 | 23.02 | 4,574,460 | -0.86(-3.60%) |
Jul 10, 2018 | 23.45 | 23.91 | 23.28 | 23.88 | 4,736,264 | +0.55(+2.36%) |
Jul 09, 2018 | 23.30 | 23.35 | 22.98 | 23.33 | 3,748,970 | +0.23(+1.00%) |
Jul 06, 2018 | 22.73 | 23.12 | 22.51 | 23.10 | 4,202,174 | +0.28(+1.23%) |
Jul 05, 2018 | 22.37 | 22.87 | 22.27 | 22.82 | 7,131,428 | +0.67(+3.02%) |
Jul 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.44(-1.95%) |