Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.07 | 30.40 | 29.86 | 30.25 | 3,562,442 | +0.20(+0.65%) |
Sep 27, 2018 | 30.30 | 30.40 | 29.94 | 30.05 | 2,718,603 | -0.26(-0.86%) |
Sep 26, 2018 | 30.40 | 30.64 | 30.15 | 30.31 | 3,939,486 | -0.06(-0.18%) |
Sep 25, 2018 | 29.80 | 30.71 | 29.80 | 30.37 | 3,722,851 | +0.58(+1.94%) |
Sep 24, 2018 | 30.12 | 30.25 | 29.74 | 29.79 | 2,369,088 | -0.32(-1.05%) |
Sep 21, 2018 | 30.29 | 30.52 | 30.08 | 30.11 | 6,331,273 | +0.02(+0.06%) |
Sep 20, 2018 | 29.80 | 30.23 | 29.76 | 30.09 | 4,476,068 | +0.48(+1.60%) |
Sep 19, 2018 | 29.51 | 29.99 | 29.36 | 29.61 | 4,038,444 | +0.29(+0.98%) |
Sep 18, 2018 | 29.98 | 30.10 | 29.20 | 29.32 | 4,790,485 | -0.47(-1.56%) |
Sep 17, 2018 | 29.89 | 30.46 | 29.70 | 29.79 | 7,549,747 | +1.12(+3.90%) |
Sep 14, 2018 | 28.48 | 28.77 | 28.42 | 28.67 | 2,236,392 | +0.10(+0.36%) |
Sep 13, 2018 | 29.09 | 29.32 | 28.48 | 28.57 | 2,065,999 | -0.41(-1.41%) |
Sep 12, 2018 | 28.85 | 29.25 | 28.79 | 28.98 | 3,591,096 | +0.18(+0.61%) |
Sep 11, 2018 | 28.02 | 29.11 | 27.89 | 28.80 | 4,967,175 | +0.59(+2.08%) |
Sep 10, 2018 | 28.01 | 28.39 | 27.95 | 28.21 | 2,409,817 | +0.34(+1.20%) |
Sep 07, 2018 | 27.95 | 28.16 | 27.63 | 27.88 | 3,439,051 | -0.32(-1.12%) |
Sep 06, 2018 | 28.44 | 28.59 | 27.93 | 28.20 | 2,753,078 | -0.21(-0.75%) |
Sep 05, 2018 | 28.55 | 28.71 | 27.98 | 28.41 | 3,109,763 | -0.27(-0.96%) |
Sep 04, 2018 | 29.00 | 29.11 | 28.52 | 28.69 | 3,410,054 | -0.41(-1.41%) |
Aug 31, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.06(-0.19%) | |
Aug 30, 2018 | 29.23 | 29.49 | 29.08 | 29.15 | 3,891,688 | -0.24(-0.82%) |
Aug 29, 2018 | 28.71 | 29.58 | 28.63 | 29.39 | 6,051,774 | +0.70(+2.43%) |
Aug 28, 2018 | 28.65 | 29.03 | 28.49 | 28.69 | 4,472,197 | +0.20(+0.72%) |
Aug 27, 2018 | 28.10 | 29.03 | 27.87 | 28.49 | 6,400,720 | +0.91(+3.31%) |
Aug 24, 2018 | 27.59 | 27.77 | 27.42 | 27.58 | 2,556,124 | +0.20(+0.71%) |
Aug 23, 2018 | 27.34 | 27.43 | 26.84 | 27.38 | 4,194,058 | -0.05(-0.17%) |
Aug 22, 2018 | 27.53 | 27.61 | 27.21 | 27.43 | 3,121,905 | -0.04(-0.14%) |
Aug 21, 2018 | 27.73 | 27.89 | 27.42 | 27.47 | 3,895,421 | -0.22(-0.81%) |
Aug 20, 2018 | 27.84 | 28.24 | 27.60 | 27.69 | 6,017,103 | +0.12(+0.44%) |
Aug 17, 2018 | 27.53 | 27.75 | 27.42 | 27.57 | 3,646,156 | +0.00(+0.00%) |
Aug 16, 2018 | 27.91 | 28.02 | 27.53 | 27.57 | 4,377,147 | -0.02(-0.07%) |
Aug 15, 2018 | 28.15 | 28.19 | 27.57 | 27.59 | 4,533,046 | -0.92(-3.23%) |
Aug 14, 2018 | 28.38 | 28.85 | 28.31 | 28.51 | 2,892,953 | +0.28(+0.99%) |
Aug 13, 2018 | 29.23 | 29.23 | 27.99 | 28.23 | 5,368,775 | -1.07(-3.65%) |
Aug 10, 2018 | 29.63 | 29.79 | 29.27 | 29.30 | 4,374,957 | -0.53(-1.78%) |
Aug 09, 2018 | 29.28 | 29.91 | 29.28 | 29.83 | 3,870,940 | +0.48(+1.65%) |
Aug 08, 2018 | 29.74 | 29.77 | 28.96 | 29.35 | 4,802,150 | -0.15(-0.50%) |
Aug 07, 2018 | 28.61 | 30.07 | 28.42 | 29.49 | 10,894,425 | +1.49(+5.32%) |
Aug 06, 2018 | 28.19 | 28.25 | 27.79 | 28.01 | 7,637,606 | -0.33(-1.15%) |
Aug 03, 2018 | 28.00 | 28.61 | 27.98 | 28.33 | 6,426,370 | +0.34(+1.20%) |
Aug 02, 2018 | 27.74 | 28.10 | 27.48 | 28.00 | 6,463,149 | +0.52(+1.90%) |
Aug 01, 2018 | 27.78 | 28.15 | 27.38 | 27.48 | 5,557,866 | -0.54(-1.93%) |
Jul 31, 2018 | 27.81 | 28.25 | 27.68 | 28.02 | 3,818,161 | +0.39(+1.41%) |
Jul 30, 2018 | 27.79 | 27.94 | 27.61 | 27.62 | 2,635,838 | -0.08(-0.30%) |
Jul 27, 2018 | 27.81 | 28.08 | 27.51 | 27.71 | 3,991,479 | -0.08(-0.30%) |
Jul 26, 2018 | 27.29 | 27.83 | 27.16 | 27.79 | 5,088,191 | +0.48(+1.77%) |
Jul 25, 2018 | 27.03 | 27.40 | 26.61 | 27.31 | 4,433,559 | +0.31(+1.14%) |
Jul 24, 2018 | 27.40 | 27.77 | 26.87 | 27.00 | 7,845,875 | +0.60(+2.25%) |
Jul 23, 2018 | 26.39 | 26.69 | 26.29 | 26.41 | 2,177,589 | +0.06(+0.21%) |
Jul 20, 2018 | 26.05 | 26.53 | 26.05 | 26.35 | 3,031,320 | +0.11(+0.43%) |
Jul 19, 2018 | 26.28 | 26.45 | 26.09 | 26.24 | 3,788,732 | -0.22(-0.84%) |
Jul 18, 2018 | 26.69 | 26.80 | 26.37 | 26.46 | 2,350,605 | -0.02(-0.07%) |
Jul 17, 2018 | 26.05 | 26.61 | 26.04 | 26.48 | 4,301,602 | +0.45(+1.72%) |
Jul 16, 2018 | 26.18 | 26.28 | 25.89 | 26.03 | 2,886,392 | -0.16(-0.60%) |
Jul 13, 2018 | 26.20 | 26.48 | 26.15 | 26.19 | 1,877,502 | -0.09(-0.35%) |
Jul 12, 2018 | 26.29 | 26.39 | 25.79 | 26.28 | 2,551,357 | +0.23(+0.89%) |
Jul 11, 2018 | 26.71 | 26.89 | 25.80 | 26.05 | 4,227,388 | -0.87(-3.21%) |
Jul 10, 2018 | 26.38 | 27.17 | 26.38 | 26.92 | 3,867,695 | +0.53(+2.01%) |
Jul 09, 2018 | 26.32 | 26.55 | 26.32 | 26.39 | 2,267,146 | +0.22(+0.85%) |
Jul 06, 2018 | 25.75 | 26.26 | 25.59 | 26.16 | 2,082,706 | +0.30(+1.15%) |
Jul 05, 2018 | 25.88 | 25.93 | 25.63 | 25.87 | 2,847,321 | +0.17(+0.65%) |
Jul 03, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.16(-0.61%) |