Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.42 | 22.06 | 21.34 | 21.57 | 4,632,367 | +0.13(+0.61%) |
Sep 27, 2018 | 21.24 | 21.60 | 21.05 | 21.44 | 3,861,025 | +0.24(+1.15%) |
Sep 26, 2018 | 20.91 | 21.51 | 20.66 | 21.19 | 5,689,999 | +0.50(+2.39%) |
Sep 25, 2018 | 20.43 | 20.98 | 20.40 | 20.70 | 4,075,127 | +0.28(+1.36%) |
Sep 24, 2018 | 20.64 | 20.98 | 20.33 | 20.42 | 4,117,030 | -0.26(-1.26%) |
Sep 21, 2018 | 20.73 | 21.03 | 20.51 | 20.68 | 5,176,958 | +0.01(+0.04%) |
Sep 20, 2018 | 20.71 | 20.78 | 20.38 | 20.67 | 3,965,651 | +0.03(+0.17%) |
Sep 19, 2018 | 20.25 | 20.93 | 20.21 | 20.64 | 4,209,342 | +0.27(+1.32%) |
Sep 18, 2018 | 20.33 | 20.67 | 20.30 | 20.37 | 4,045,704 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.49 | 20.31 | 20.37 | 5,624,991 | -1.06(-4.95%) |
Sep 14, 2018 | 21.51 | 21.62 | 21.21 | 21.43 | 3,225,755 | -0.10(-0.44%) |
Sep 13, 2018 | 21.64 | 21.77 | 21.44 | 21.52 | 2,841,701 | -0.06(-0.28%) |
Sep 12, 2018 | 21.69 | 21.84 | 21.28 | 21.58 | 2,699,293 | -0.10(-0.44%) |
Sep 11, 2018 | 21.68 | 21.87 | 21.52 | 21.68 | 2,925,190 | -0.20(-0.91%) |
Sep 10, 2018 | 21.44 | 22.05 | 21.40 | 21.88 | 4,965,147 | +0.56(+2.65%) |
Sep 07, 2018 | 21.64 | 21.99 | 21.23 | 21.31 | 4,842,950 | -0.33(-1.52%) |
Sep 06, 2018 | 22.71 | 22.91 | 21.55 | 21.64 | 6,095,211 | -1.00(-4.41%) |
Sep 05, 2018 | 22.83 | 23.04 | 22.30 | 22.64 | 4,120,008 | -0.40(-1.73%) |
Sep 04, 2018 | 22.62 | 23.08 | 22.42 | 23.04 | 4,959,377 | +0.50(+2.20%) |
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +1.22(+5.70%) | |
Aug 30, 2018 | 22.07 | 22.63 | 21.28 | 21.33 | 7,787,802 | -0.82(-3.69%) |
Aug 29, 2018 | 21.50 | 22.36 | 20.55 | 22.15 | 18,686,668 | -1.55(-6.52%) |
Aug 28, 2018 | 23.62 | 23.92 | 23.29 | 23.69 | 6,325,846 | +0.14(+0.59%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.49 | 23.55 | 5,659,321 | -1.12(-4.54%) |
Aug 24, 2018 | 24.75 | 24.91 | 24.37 | 24.68 | 4,435,485 | -0.28(-1.11%) |
Aug 23, 2018 | 24.94 | 25.19 | 24.68 | 24.95 | 3,483,844 | -0.02(-0.07%) |
Aug 22, 2018 | 25.28 | 25.95 | 24.84 | 24.97 | 5,073,450 | -0.21(-0.83%) |
Aug 21, 2018 | 25.10 | 25.64 | 24.74 | 25.18 | 3,652,394 | +0.21(+0.83%) |
Aug 20, 2018 | 24.28 | 25.15 | 24.23 | 24.97 | 3,869,817 | +0.74(+3.05%) |
Aug 17, 2018 | 23.49 | 24.37 | 23.49 | 24.23 | 3,919,332 | +0.76(+3.26%) |
Aug 16, 2018 | 23.42 | 23.62 | 23.18 | 23.47 | 5,428,491 | +0.20(+0.86%) |
Aug 15, 2018 | 24.02 | 24.05 | 23.16 | 23.27 | 6,108,365 | -1.07(-4.39%) |
Aug 14, 2018 | 23.93 | 24.47 | 23.74 | 24.34 | 5,592,414 | +0.60(+2.52%) |
Aug 13, 2018 | 23.92 | 23.98 | 23.55 | 23.74 | 3,806,147 | -0.08(-0.33%) |
Aug 10, 2018 | 23.12 | 23.98 | 22.93 | 23.82 | 4,306,763 | +0.68(+2.93%) |
Aug 09, 2018 | 23.27 | 23.48 | 23.09 | 23.14 | 4,513,730 | +0.17(+0.76%) |
Aug 08, 2018 | 22.76 | 23.03 | 22.59 | 22.96 | 2,599,824 | +0.19(+0.84%) |
Aug 07, 2018 | 22.70 | 22.82 | 22.40 | 22.77 | 2,191,626 | +0.17(+0.77%) |
Aug 06, 2018 | 22.20 | 22.63 | 22.09 | 22.60 | 2,099,653 | +0.41(+1.84%) |
Aug 03, 2018 | 22.04 | 22.43 | 21.87 | 22.19 | 3,221,494 | +0.23(+1.07%) |
Aug 02, 2018 | 21.25 | 22.03 | 21.13 | 21.96 | 3,503,594 | +0.58(+2.72%) |
Aug 01, 2018 | 21.92 | 22.08 | 21.22 | 21.37 | 3,298,816 | -0.50(-2.26%) |
Jul 31, 2018 | 21.86 | 21.97 | 21.59 | 21.87 | 2,637,949 | +0.16(+0.72%) |
Jul 30, 2018 | 21.61 | 21.83 | 21.41 | 21.71 | 3,524,116 | +0.11(+0.52%) |
Jul 27, 2018 | 22.30 | 22.43 | 21.43 | 21.60 | 4,041,375 | -0.73(-3.27%) |
Jul 26, 2018 | 22.12 | 22.79 | 22.03 | 22.33 | 4,056,500 | +0.16(+0.71%) |
Jul 25, 2018 | 21.24 | 22.56 | 21.24 | 22.17 | 9,248,998 | +0.88(+4.12%) |
Jul 24, 2018 | 21.70 | 21.91 | 21.06 | 21.30 | 4,235,258 | -0.27(-1.25%) |
Jul 23, 2018 | 20.83 | 21.76 | 20.76 | 21.57 | 4,939,798 | +0.86(+4.15%) |
Jul 20, 2018 | 21.25 | 21.37 | 20.69 | 20.71 | 3,426,816 | -0.56(-2.65%) |
Jul 19, 2018 | 21.11 | 21.49 | 21.05 | 21.27 | 5,111,535 | +0.12(+0.57%) |
Jul 18, 2018 | 20.72 | 21.16 | 20.58 | 21.15 | 5,599,652 | +0.43(+2.10%) |
Jul 17, 2018 | 20.19 | 20.80 | 20.14 | 20.71 | 4,819,944 | +0.52(+2.58%) |
Jul 16, 2018 | 19.99 | 20.32 | 19.91 | 20.19 | 5,096,983 | +0.21(+1.04%) |
Jul 13, 2018 | 19.81 | 20.40 | 19.81 | 19.99 | 4,363,502 | +0.00(+0.00%) |
Jul 12, 2018 | 20.67 | 20.72 | 19.46 | 19.99 | 8,734,428 | -0.76(-3.65%) |
Jul 11, 2018 | 21.05 | 21.05 | 20.41 | 20.74 | 9,258,596 | -0.44(-2.08%) |
Jul 10, 2018 | 20.86 | 21.23 | 20.81 | 21.18 | 5,142,907 | +0.26(+1.24%) |
Jul 09, 2018 | 21.08 | 21.14 | 20.35 | 20.92 | 5,034,723 | -0.03(-0.12%) |
Jul 06, 2018 | 20.52 | 21.07 | 20.39 | 20.95 | 3,541,820 | +0.61(+3.02%) |
Jul 05, 2018 | 20.81 | 20.81 | 20.28 | 20.34 | 2,615,830 | -0.37(-1.79%) |
Jul 03, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.08(+0.38%) |