Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.65 | 22.97 | 22.64 | 22.97 | 1,844,769 | +0.35(+1.53%) |
Sep 27, 2018 | 22.65 | 22.76 | 22.51 | 22.62 | 1,032,871 | +0.12(+0.55%) |
Sep 26, 2018 | 22.74 | 22.76 | 22.48 | 22.50 | 1,498,227 | -0.25(-1.08%) |
Sep 25, 2018 | 22.86 | 22.86 | 22.53 | 22.74 | 2,133,267 | -0.06(-0.25%) |
Sep 24, 2018 | 22.87 | 22.92 | 22.64 | 22.80 | 1,988,624 | -0.07(-0.29%) |
Sep 21, 2018 | 22.87 | 22.95 | 22.73 | 22.87 | 3,321,118 | -0.10(-0.43%) |
Sep 20, 2018 | 22.68 | 22.99 | 22.52 | 22.96 | 1,943,425 | +0.31(+1.37%) |
Sep 19, 2018 | 23.12 | 23.12 | 22.52 | 22.65 | 2,242,202 | -0.41(-1.77%) |
Sep 18, 2018 | 23.33 | 23.41 | 23.05 | 23.06 | 2,063,748 | -0.27(-1.16%) |
Sep 17, 2018 | 23.45 | 23.52 | 23.24 | 23.33 | 1,978,018 | -0.09(-0.38%) |
Sep 14, 2018 | 23.57 | 23.60 | 23.24 | 23.42 | 1,243,858 | -0.19(-0.80%) |
Sep 13, 2018 | 23.68 | 23.72 | 23.56 | 23.61 | 1,100,393 | +0.03(+0.14%) |
Sep 12, 2018 | 23.77 | 23.77 | 23.53 | 23.58 | 1,431,889 | -0.07(-0.31%) |
Sep 11, 2018 | 23.62 | 23.76 | 23.54 | 23.65 | 1,489,039 | +0.06(+0.24%) |
Sep 10, 2018 | 23.64 | 23.75 | 23.54 | 23.59 | 1,063,508 | +0.04(+0.17%) |
Sep 07, 2018 | 23.72 | 23.74 | 23.54 | 23.55 | 1,355,043 | -0.31(-1.30%) |
Sep 06, 2018 | 23.81 | 24.11 | 23.77 | 23.86 | 2,741,732 | +0.11(+0.48%) |
Sep 05, 2018 | 23.57 | 23.84 | 23.48 | 23.75 | 1,615,318 | +0.11(+0.45%) |
Sep 04, 2018 | 23.56 | 23.68 | 23.31 | 23.64 | 3,315,610 | +0.11(+0.49%) |
Aug 31, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.11(+0.45%) | |
Aug 30, 2018 | 23.66 | 23.76 | 23.36 | 23.42 | 1,490,347 | -0.24(-1.00%) |
Aug 29, 2018 | 23.68 | 23.86 | 23.58 | 23.66 | 1,755,544 | +0.07(+0.28%) |
Aug 28, 2018 | 23.32 | 23.61 | 23.27 | 23.59 | 2,500,240 | +0.29(+1.23%) |
Aug 27, 2018 | 23.43 | 23.50 | 23.22 | 23.31 | 1,792,065 | -0.11(-0.45%) |
Aug 24, 2018 | 23.27 | 23.50 | 23.23 | 23.41 | 1,261,368 | +0.11(+0.49%) |
Aug 23, 2018 | 23.36 | 23.46 | 23.24 | 23.30 | 2,156,687 | -0.03(-0.14%) |
Aug 22, 2018 | 23.41 | 23.47 | 23.26 | 23.33 | 1,455,141 | -0.07(-0.31%) |
Aug 21, 2018 | 23.53 | 23.56 | 23.23 | 23.41 | 1,782,539 | -0.14(-0.59%) |
Aug 20, 2018 | 23.77 | 23.78 | 23.54 | 23.54 | 1,831,659 | -0.14(-0.59%) |
Aug 17, 2018 | 23.53 | 23.68 | 23.50 | 23.68 | 1,518,638 | +0.18(+0.76%) |
Aug 16, 2018 | 23.39 | 23.54 | 23.34 | 23.50 | 1,440,807 | +0.07(+0.31%) |
Aug 15, 2018 | 23.31 | 23.52 | 23.23 | 23.43 | 1,821,363 | +0.15(+0.63%) |
Aug 14, 2018 | 23.20 | 23.31 | 23.19 | 23.28 | 1,847,315 | +0.13(+0.56%) |
Aug 13, 2018 | 23.14 | 23.21 | 22.97 | 23.15 | 1,623,083 | +0.06(+0.25%) |
Aug 10, 2018 | 23.27 | 23.42 | 23.09 | 23.09 | 1,488,882 | -0.18(-0.77%) |
Aug 09, 2018 | 23.17 | 23.37 | 23.11 | 23.27 | 1,659,598 | +0.11(+0.46%) |
Aug 08, 2018 | 23.31 | 23.32 | 23.05 | 23.17 | 1,482,547 | -0.13(-0.56%) |
Aug 07, 2018 | 23.31 | 23.32 | 23.08 | 23.30 | 2,077,667 | -0.02(-0.11%) |
Aug 06, 2018 | 23.13 | 23.35 | 23.01 | 23.32 | 2,947,053 | +0.23(+0.99%) |
Aug 03, 2018 | 22.75 | 23.14 | 22.74 | 23.09 | 1,927,012 | +0.42(+1.87%) |
Aug 02, 2018 | 22.37 | 22.78 | 22.22 | 22.67 | 1,983,325 | +0.29(+1.28%) |
Aug 01, 2018 | 22.20 | 22.38 | 22.02 | 22.38 | 2,094,881 | -0.03(-0.15%) |
Jul 31, 2018 | 22.36 | 22.63 | 22.25 | 22.42 | 1,442,236 | +0.14(+0.62%) |
Jul 30, 2018 | 22.25 | 22.31 | 22.03 | 22.28 | 1,801,412 | +0.04(+0.18%) |
Jul 27, 2018 | 22.62 | 22.66 | 22.21 | 22.24 | 2,434,083 | -0.29(-1.30%) |
Jul 26, 2018 | 22.56 | 22.67 | 22.47 | 22.53 | 1,265,698 | -0.03(-0.14%) |
Jul 25, 2018 | 22.33 | 22.63 | 22.27 | 22.56 | 1,311,049 | +0.29(+1.32%) |
Jul 24, 2018 | 22.38 | 22.41 | 22.22 | 22.27 | 859,494 | -0.14(-0.62%) |
Jul 23, 2018 | 22.49 | 22.50 | 22.21 | 22.41 | 1,285,283 | -0.10(-0.44%) |
Jul 20, 2018 | 22.55 | 22.66 | 22.38 | 22.51 | 1,006,545 | -0.12(-0.54%) |
Jul 19, 2018 | 22.35 | 22.74 | 22.32 | 22.63 | 1,592,357 | +0.25(+1.09%) |
Jul 18, 2018 | 22.38 | 22.40 | 22.19 | 22.38 | 1,930,113 | -0.02(-0.07%) |
Jul 17, 2018 | 22.38 | 22.44 | 22.29 | 22.40 | 1,355,826 | +0.06(+0.26%) |
Jul 16, 2018 | 22.49 | 22.52 | 22.17 | 22.34 | 1,128,293 | -0.18(-0.80%) |
Jul 13, 2018 | 22.46 | 22.65 | 22.46 | 22.52 | 1,062,303 | -0.10(-0.43%) |
Jul 12, 2018 | 22.49 | 22.70 | 22.44 | 22.62 | 902,371 | +0.12(+0.54%) |
Jul 11, 2018 | 22.45 | 22.62 | 22.42 | 22.50 | 1,486,460 | +0.04(+0.18%) |
Jul 10, 2018 | 22.66 | 22.81 | 22.45 | 22.46 | 1,346,996 | -0.19(-0.83%) |
Jul 09, 2018 | 22.84 | 22.88 | 22.52 | 22.65 | 1,421,646 | -0.19(-0.82%) |
Jul 06, 2018 | 22.74 | 22.91 | 22.72 | 22.83 | 1,296,350 | +0.16(+0.72%) |
Jul 05, 2018 | 22.45 | 22.70 | 22.34 | 22.67 | 1,842,935 | +0.29(+1.31%) |
Jul 03, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.36(+1.63%) |