Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.64 | 23.88 | 23.64 | 23.76 | 660,100 | +0.14(+0.59%) |
Sep 27, 2018 | 23.59 | 23.64 | 23.34 | 23.62 | 81,104 | +0.07(+0.30%) |
Sep 26, 2018 | 23.66 | 23.73 | 23.55 | 23.55 | 200,216 | -0.14(-0.59%) |
Sep 25, 2018 | 23.69 | 23.79 | 23.65 | 23.69 | 125,898 | +0.06(+0.25%) |
Sep 24, 2018 | 23.61 | 23.70 | 23.58 | 23.63 | 218,470 | +0.12(+0.51%) |
Sep 21, 2018 | 23.40 | 23.55 | 23.39 | 23.51 | 110,200 | +0.19(+0.81%) |
Sep 20, 2018 | 23.23 | 23.36 | 23.17 | 23.32 | 207,677 | +0.18(+0.78%) |
Sep 19, 2018 | 23.02 | 23.17 | 23.02 | 23.14 | 111,126 | +0.18(+0.78%) |
Sep 18, 2018 | 22.93 | 23.00 | 22.87 | 22.96 | 316,099 | +0.20(+0.88%) |
Sep 17, 2018 | 22.85 | 22.92 | 22.75 | 22.76 | 164,266 | -0.05(-0.22%) |
Sep 14, 2018 | 22.90 | 22.96 | 22.78 | 22.81 | 246,500 | -0.14(-0.61%) |
Sep 13, 2018 | 23.16 | 23.19 | 22.91 | 22.95 | 352,953 | -0.25(-1.08%) |
Sep 12, 2018 | 23.12 | 23.30 | 23.10 | 23.20 | 335,989 | +0.18(+0.78%) |
Sep 11, 2018 | 22.92 | 23.05 | 22.85 | 23.02 | 752,061 | -0.01(-0.04%) |
Sep 10, 2018 | 23.00 | 23.06 | 22.97 | 23.03 | 226,627 | +0.10(+0.44%) |
Sep 07, 2018 | 22.79 | 22.93 | 22.78 | 22.93 | 264,700 | +0.05(+0.22%) |
Sep 06, 2018 | 22.99 | 23.05 | 22.77 | 22.88 | 402,617 | -0.06(-0.26%) |
Sep 05, 2018 | 23.05 | 23.08 | 22.92 | 22.94 | 451,462 | -0.09(-0.39%) |
Sep 04, 2018 | 23.07 | 23.12 | 22.98 | 23.03 | 330,757 | -0.24(-1.03%) |
Aug 31, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.09(+0.39%) | |
Aug 30, 2018 | 23.30 | 23.30 | 23.14 | 23.18 | 280,581 | -0.12(-0.52%) |
Aug 29, 2018 | 23.22 | 23.31 | 23.13 | 23.30 | 361,385 | +0.21(+0.91%) |
Aug 28, 2018 | 23.32 | 23.33 | 23.08 | 23.09 | 438,373 | -0.16(-0.69%) |
Aug 27, 2018 | 23.15 | 23.29 | 23.15 | 23.25 | 395,216 | +0.05(+0.22%) |
Aug 24, 2018 | 23.28 | 23.35 | 23.18 | 23.20 | 214,700 | +0.17(+0.74%) |
Aug 23, 2018 | 23.01 | 23.13 | 23.01 | 23.03 | 193,983 | -0.17(-0.73%) |
Aug 22, 2018 | 23.24 | 23.28 | 23.11 | 23.20 | 401,101 | +0.06(+0.26%) |
Aug 21, 2018 | 23.22 | 23.25 | 23.12 | 23.14 | 421,757 | +0.01(+0.04%) |
Aug 20, 2018 | 23.18 | 23.18 | 23.10 | 23.13 | 218,879 | -0.06(-0.26%) |
Aug 17, 2018 | 22.07 | 23.20 | 22.07 | 23.19 | 138,300 | +0.23(+1.00%) |
Aug 16, 2018 | 22.92 | 23.07 | 22.92 | 22.96 | 1,224,737 | +0.23(+1.01%) |
Aug 15, 2018 | 22.98 | 22.98 | 22.67 | 22.73 | 516,133 | -0.52(-2.24%) |
Aug 14, 2018 | 23.31 | 23.36 | 23.21 | 23.25 | 482,832 | +0.06(+0.26%) |
Aug 13, 2018 | 23.20 | 23.28 | 23.01 | 23.19 | 364,851 | -0.18(-0.77%) |
Aug 10, 2018 | 23.55 | 23.68 | 23.37 | 23.37 | 150,200 | -0.22(-0.93%) |
Aug 09, 2018 | 23.73 | 23.76 | 23.57 | 23.59 | 180,597 | -0.09(-0.38%) |
Aug 08, 2018 | 23.82 | 23.82 | 23.60 | 23.68 | 153,504 | -0.10(-0.42%) |
Aug 07, 2018 | 23.85 | 23.85 | 23.75 | 23.78 | 93,139 | +0.14(+0.59%) |
Aug 06, 2018 | 23.58 | 23.73 | 23.56 | 23.64 | 256,830 | +0.04(+0.17%) |
Aug 03, 2018 | 23.48 | 23.68 | 23.48 | 23.60 | 244,200 | +0.14(+0.60%) |
Aug 02, 2018 | 23.36 | 23.61 | 23.29 | 23.46 | 280,601 | +0.09(+0.39%) |
Aug 01, 2018 | 23.52 | 23.55 | 23.35 | 23.37 | 2,510,799 | -0.37(-1.56%) |
Jul 31, 2018 | 23.73 | 23.86 | 23.73 | 23.74 | 770,121 | +0.02(+0.08%) |
Jul 30, 2018 | 23.70 | 23.80 | 23.70 | 23.72 | 231,934 | +0.15(+0.64%) |
Jul 27, 2018 | 23.59 | 23.70 | 23.52 | 23.57 | 397,600 | -0.01(-0.04%) |
Jul 26, 2018 | 23.71 | 23.71 | 23.57 | 23.58 | 212,351 | -0.11(-0.46%) |
Jul 25, 2018 | 23.52 | 23.69 | 23.45 | 23.69 | 513,535 | +0.36(+1.54%) |
Jul 24, 2018 | 23.25 | 23.45 | 23.25 | 23.33 | 440,453 | +0.15(+0.65%) |
Jul 23, 2018 | 23.31 | 23.31 | 23.14 | 23.18 | 312,908 | -0.01(-0.04%) |
Jul 20, 2018 | 23.15 | 23.23 | 23.12 | 23.19 | 227,092 | +0.18(+0.78%) |
Jul 19, 2018 | 22.89 | 23.07 | 22.87 | 23.01 | 354,689 | -0.01(-0.04%) |
Jul 18, 2018 | 22.70 | 23.07 | 22.69 | 23.02 | 266,157 | +0.11(+0.48%) |
Jul 17, 2018 | 22.93 | 22.99 | 22.88 | 22.91 | 1,752,619 | -0.05(-0.22%) |
Jul 16, 2018 | 23.03 | 23.13 | 22.92 | 22.96 | 225,640 | -0.24(-1.03%) |
Jul 13, 2018 | 23.18 | 23.31 | 23.10 | 23.20 | 211,392 | -0.07(-0.30%) |
Jul 12, 2018 | 23.22 | 23.30 | 23.10 | 23.27 | 2,435,360 | +0.10(+0.43%) |
Jul 11, 2018 | 23.59 | 23.59 | 23.09 | 23.17 | 681,217 | -0.65(-2.73%) |
Jul 10, 2018 | 24.14 | 24.14 | 23.78 | 23.82 | 2,247,169 | -0.15(-0.63%) |
Jul 09, 2018 | 24.02 | 24.05 | 23.90 | 23.97 | 396,264 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 24.00 | 23.66 | 23.98 | 417,975 | +0.18(+0.76%) |
Jul 05, 2018 | 23.90 | 23.94 | 23.74 | 23.80 | 543,108 | -0.09(-0.38%) |
Jul 03, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.01(+0.04%) |