Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.69 | 29.89 | 29.31 | 29.51 | 3,460,649 | -0.21(-0.70%) |
Sep 27, 2018 | 30.13 | 30.30 | 29.61 | 29.72 | 3,122,805 | -0.35(-1.16%) |
Sep 26, 2018 | 30.15 | 30.47 | 29.80 | 30.07 | 3,890,279 | -0.51(-1.66%) |
Sep 25, 2018 | 30.69 | 30.82 | 30.23 | 30.58 | 3,301,985 | +0.07(+0.22%) |
Sep 24, 2018 | 31.58 | 31.59 | 30.48 | 30.51 | 3,498,009 | -1.01(-3.19%) |
Sep 21, 2018 | 31.04 | 31.74 | 30.89 | 31.52 | 3,536,513 | +0.62(+2.02%) |
Sep 20, 2018 | 31.00 | 31.15 | 30.32 | 30.89 | 3,115,744 | -0.19(-0.62%) |
Sep 19, 2018 | 30.81 | 31.32 | 30.80 | 31.08 | 1,453,656 | +0.21(+0.67%) |
Sep 18, 2018 | 30.72 | 31.27 | 30.43 | 30.87 | 1,878,537 | +0.08(+0.27%) |
Sep 17, 2018 | 30.71 | 30.96 | 30.18 | 30.79 | 3,170,691 | +0.08(+0.27%) |
Sep 14, 2018 | 30.94 | 31.22 | 30.33 | 30.71 | 2,725,814 | -0.22(-0.70%) |
Sep 13, 2018 | 31.56 | 31.69 | 30.74 | 30.92 | 2,501,360 | -0.66(-2.09%) |
Sep 12, 2018 | 32.45 | 32.57 | 31.38 | 31.59 | 2,567,679 | -1.02(-3.12%) |
Sep 11, 2018 | 32.44 | 32.86 | 32.04 | 32.60 | 2,140,126 | +0.09(+0.28%) |
Sep 10, 2018 | 31.60 | 32.58 | 31.59 | 32.51 | 2,456,826 | +1.03(+3.26%) |
Sep 07, 2018 | 31.42 | 32.12 | 31.16 | 31.49 | 2,261,831 | -0.21(-0.68%) |
Sep 06, 2018 | 32.45 | 32.83 | 31.64 | 31.70 | 3,029,957 | -0.60(-1.87%) |
Sep 05, 2018 | 31.78 | 32.45 | 31.64 | 32.31 | 3,853,785 | +0.45(+1.43%) |
Sep 04, 2018 | 30.97 | 31.91 | 30.87 | 31.85 | 4,824,867 | +0.89(+2.88%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | +1.03(+3.45%) | |
Aug 30, 2018 | 29.66 | 30.08 | 29.16 | 29.92 | 6,631,846 | +0.49(+1.66%) |
Aug 29, 2018 | 27.14 | 30.06 | 27.08 | 29.44 | 27,959,584 | -0.65(-2.17%) |
Aug 28, 2018 | 30.34 | 30.43 | 29.84 | 30.09 | 6,055,456 | +0.06(+0.19%) |
Aug 27, 2018 | 29.90 | 30.20 | 29.46 | 30.03 | 4,725,345 | +0.25(+0.83%) |
Aug 24, 2018 | 30.25 | 30.69 | 29.36 | 29.78 | 7,677,672 | -2.10(-6.59%) |
Aug 23, 2018 | 31.26 | 31.93 | 31.07 | 31.88 | 4,131,597 | +0.77(+2.47%) |
Aug 22, 2018 | 31.52 | 31.86 | 31.03 | 31.11 | 3,055,655 | -0.35(-1.10%) |
Aug 21, 2018 | 31.59 | 31.59 | 30.87 | 31.46 | 2,276,646 | +0.16(+0.50%) |
Aug 20, 2018 | 30.92 | 31.74 | 30.74 | 31.30 | 2,793,166 | +0.58(+1.88%) |
Aug 17, 2018 | 30.24 | 30.78 | 30.03 | 30.73 | 2,589,701 | +0.64(+2.12%) |
Aug 16, 2018 | 29.87 | 30.59 | 29.51 | 30.09 | 2,753,713 | +0.17(+0.55%) |
Aug 15, 2018 | 30.02 | 30.49 | 29.28 | 29.92 | 3,446,870 | -0.17(-0.55%) |
Aug 14, 2018 | 29.08 | 30.14 | 28.52 | 30.09 | 2,879,340 | +1.03(+3.56%) |
Aug 13, 2018 | 28.62 | 29.28 | 28.45 | 29.06 | 1,944,147 | +0.49(+1.71%) |
Aug 10, 2018 | 28.42 | 29.05 | 28.23 | 28.57 | 1,601,374 | -0.08(-0.29%) |
Aug 09, 2018 | 27.96 | 28.70 | 27.85 | 28.65 | 3,126,966 | +0.79(+2.85%) |
Aug 08, 2018 | 28.27 | 28.27 | 27.75 | 27.86 | 2,268,490 | -0.45(-1.58%) |
Aug 07, 2018 | 28.43 | 28.73 | 28.18 | 28.30 | 1,496,117 | +0.02(+0.06%) |
Aug 06, 2018 | 27.72 | 28.29 | 27.61 | 28.29 | 1,833,374 | +0.56(+2.03%) |
Aug 03, 2018 | 27.89 | 28.29 | 27.33 | 27.72 | 2,197,007 | -0.03(-0.12%) |
Aug 02, 2018 | 27.31 | 27.91 | 27.28 | 27.76 | 2,067,147 | +0.06(+0.21%) |
Aug 01, 2018 | 28.13 | 28.13 | 27.36 | 27.70 | 1,997,461 | -0.53(-1.87%) |
Jul 31, 2018 | 27.74 | 28.50 | 27.53 | 28.23 | 2,510,680 | +0.55(+2.00%) |
Jul 30, 2018 | 27.34 | 27.76 | 27.24 | 27.67 | 1,818,298 | +0.41(+1.52%) |
Jul 27, 2018 | 28.15 | 28.37 | 27.21 | 27.26 | 1,991,770 | -0.93(-3.31%) |
Jul 26, 2018 | 29.00 | 27.79 | 28.20 | 2,226,903 | +0.29(+1.04%) | |
Jul 25, 2018 | 27.78 | 28.01 | 27.41 | 27.91 | 2,216,601 | -0.10(-0.35%) |
Jul 24, 2018 | 28.96 | 28.99 | 27.76 | 28.01 | 2,833,949 | -0.93(-3.20%) |
Jul 23, 2018 | 29.05 | 29.34 | 28.76 | 28.93 | 1,659,525 | -0.15(-0.51%) |
Jul 20, 2018 | 29.27 | 29.30 | 28.88 | 29.08 | 1,830,311 | -0.27(-0.93%) |
Jul 19, 2018 | 28.54 | 29.75 | 28.39 | 29.35 | 3,419,300 | +0.71(+2.48%) |
Jul 18, 2018 | 28.19 | 28.77 | 28.10 | 28.64 | 2,807,608 | +0.58(+2.06%) |
Jul 17, 2018 | 28.07 | 28.40 | 27.77 | 28.06 | 2,402,122 | -0.04(-0.15%) |
Jul 16, 2018 | 28.38 | 28.72 | 27.76 | 28.10 | 3,404,920 | -0.45(-1.59%) |
Jul 13, 2018 | 28.58 | 29.25 | 28.46 | 28.56 | 3,076,131 | +0.01(+0.03%) |
Jul 12, 2018 | 28.49 | 28.70 | 28.07 | 28.55 | 2,016,781 | +0.02(+0.09%) |
Jul 11, 2018 | 28.87 | 28.92 | 28.05 | 28.53 | 1,956,122 | -0.17(-0.58%) |
Jul 10, 2018 | 28.45 | 28.96 | 28.28 | 28.69 | 4,727,107 | +0.24(+0.84%) |
Jul 09, 2018 | 28.33 | 28.67 | 28.19 | 28.45 | 3,212,437 | +0.30(+1.06%) |
Jul 06, 2018 | 28.79 | 28.82 | 28.03 | 28.15 | 2,647,576 | -0.64(-2.24%) |
Jul 05, 2018 | 29.28 | 29.28 | 28.66 | 28.80 | 1,960,139 | -0.32(-1.11%) |
Jul 03, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.21(+0.71%) |