Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.91 | 31.82 | 30.91 | 31.81 | 4,855,381 | +0.81(+2.61%) |
Sep 27, 2018 | 30.28 | 31.04 | 30.26 | 31.00 | 4,543,611 | +0.76(+2.50%) |
Sep 26, 2018 | 30.49 | 30.59 | 30.20 | 30.24 | 4,151,191 | -0.20(-0.64%) |
Sep 25, 2018 | 30.75 | 30.75 | 30.06 | 30.44 | 3,644,578 | -0.26(-0.83%) |
Sep 24, 2018 | 30.74 | 31.00 | 30.61 | 30.69 | 3,812,148 | -0.06(-0.19%) |
Sep 21, 2018 | 30.41 | 30.95 | 30.41 | 30.75 | 6,009,050 | +0.28(+0.92%) |
Sep 20, 2018 | 30.46 | 30.69 | 30.20 | 30.47 | 5,104,962 | +0.21(+0.70%) |
Sep 19, 2018 | 30.70 | 30.77 | 30.05 | 30.26 | 3,198,562 | -0.26(-0.84%) |
Sep 18, 2018 | 30.28 | 30.72 | 30.21 | 30.51 | 2,768,150 | +0.32(+1.07%) |
Sep 17, 2018 | 30.83 | 30.90 | 30.18 | 30.19 | 4,091,616 | -0.63(-2.04%) |
Sep 14, 2018 | 30.67 | 31.18 | 30.67 | 30.82 | 3,141,046 | +0.06(+0.19%) |
Sep 13, 2018 | 30.51 | 30.93 | 30.16 | 30.76 | 4,241,111 | +0.34(+1.12%) |
Sep 12, 2018 | 30.15 | 30.48 | 30.08 | 30.42 | 3,229,186 | +0.31(+1.02%) |
Sep 11, 2018 | 29.81 | 30.21 | 29.75 | 30.11 | 2,681,400 | +0.13(+0.43%) |
Sep 10, 2018 | 29.82 | 30.09 | 29.60 | 29.99 | 3,064,044 | +0.39(+1.32%) |
Sep 07, 2018 | 29.49 | 29.66 | 29.35 | 29.59 | 3,644,681 | -0.15(-0.51%) |
Sep 06, 2018 | 29.95 | 30.13 | 29.67 | 29.75 | 4,443,977 | -0.25(-0.82%) |
Sep 05, 2018 | 30.36 | 30.36 | 29.64 | 29.99 | 7,355,166 | -0.30(-0.98%) |
Sep 04, 2018 | 30.04 | 30.53 | 30.01 | 30.29 | 5,044,095 | +0.20(+0.65%) |
Aug 31, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.63(+2.14%) | |
Aug 30, 2018 | 29.22 | 29.56 | 29.03 | 29.47 | 2,857,391 | +0.25(+0.84%) |
Aug 29, 2018 | 29.19 | 29.33 | 28.91 | 29.22 | 3,081,762 | +0.16(+0.56%) |
Aug 28, 2018 | 29.10 | 29.25 | 28.81 | 29.06 | 2,023,771 | +0.02(+0.06%) |
Aug 27, 2018 | 29.10 | 29.44 | 28.84 | 29.04 | 2,268,920 | +0.05(+0.18%) |
Aug 24, 2018 | 28.54 | 29.08 | 28.54 | 28.99 | 1,954,334 | +0.56(+1.97%) |
Aug 23, 2018 | 28.62 | 28.62 | 28.30 | 28.43 | 2,994,387 | -0.24(-0.83%) |
Aug 22, 2018 | 28.69 | 28.74 | 28.30 | 28.67 | 3,712,925 | -0.03(-0.09%) |
Aug 21, 2018 | 29.14 | 29.27 | 28.63 | 28.69 | 3,908,762 | -0.37(-1.29%) |
Aug 20, 2018 | 28.94 | 29.07 | 28.63 | 29.07 | 2,644,399 | +0.20(+0.68%) |
Aug 17, 2018 | 28.58 | 29.07 | 28.40 | 28.87 | 4,863,142 | +0.14(+0.47%) |
Aug 16, 2018 | 27.84 | 28.90 | 27.74 | 28.74 | 5,651,366 | +1.00(+3.62%) |
Aug 15, 2018 | 27.77 | 27.88 | 27.57 | 27.73 | 5,280,399 | -0.19(-0.67%) |
Aug 14, 2018 | 27.74 | 28.07 | 27.62 | 27.92 | 5,113,090 | +0.28(+1.02%) |
Aug 13, 2018 | 28.71 | 28.84 | 27.60 | 27.64 | 4,725,410 | -1.10(-3.82%) |
Aug 10, 2018 | 28.92 | 29.50 | 28.66 | 28.74 | 3,090,012 | -0.29(-1.00%) |
Aug 09, 2018 | 29.25 | 29.30 | 28.91 | 29.02 | 2,935,372 | -0.06(-0.20%) |
Aug 08, 2018 | 29.22 | 29.24 | 28.88 | 29.08 | 4,633,358 | +0.00(+0.00%) |
Aug 07, 2018 | 28.55 | 29.19 | 28.53 | 29.08 | 6,475,957 | +0.76(+2.67%) |
Aug 06, 2018 | 27.96 | 28.50 | 27.96 | 28.33 | 7,262,438 | +0.60(+2.15%) |
Aug 03, 2018 | 26.96 | 28.02 | 26.91 | 27.73 | 6,928,246 | +0.88(+3.29%) |
Aug 02, 2018 | 26.41 | 27.57 | 26.33 | 26.85 | 6,615,456 | -0.28(-1.03%) |
Aug 01, 2018 | 26.85 | 27.20 | 26.48 | 27.13 | 5,105,127 | +0.20(+0.73%) |
Jul 31, 2018 | 26.42 | 27.09 | 26.30 | 26.93 | 4,782,450 | +0.54(+2.03%) |
Jul 30, 2018 | 26.59 | 26.59 | 26.10 | 26.40 | 6,375,724 | -0.43(-1.61%) |
Jul 27, 2018 | 27.08 | 27.18 | 26.65 | 26.83 | 2,896,552 | -0.08(-0.32%) |
Jul 26, 2018 | 26.63 | 27.18 | 26.63 | 26.92 | 4,176,558 | +0.27(+1.02%) |
Jul 25, 2018 | 26.48 | 27.04 | 26.47 | 26.64 | 5,946,755 | +0.14(+0.51%) |
Jul 24, 2018 | 27.01 | 27.01 | 26.21 | 26.51 | 6,161,660 | -0.34(-1.27%) |
Jul 23, 2018 | 27.39 | 27.42 | 26.81 | 26.85 | 3,112,018 | -0.46(-1.68%) |
Jul 20, 2018 | 27.41 | 27.47 | 27.12 | 27.31 | 2,330,388 | -0.14(-0.50%) |
Jul 19, 2018 | 27.54 | 27.66 | 27.07 | 27.44 | 4,736,821 | -0.14(-0.52%) |
Jul 18, 2018 | 27.43 | 27.93 | 27.32 | 27.59 | 5,990,652 | +0.17(+0.62%) |
Jul 17, 2018 | 27.38 | 27.94 | 27.25 | 27.42 | 3,856,053 | +0.10(+0.37%) |
Jul 16, 2018 | 26.79 | 27.38 | 26.62 | 27.31 | 4,881,586 | +0.49(+1.84%) |
Jul 13, 2018 | 26.75 | 26.96 | 26.55 | 26.82 | 3,442,376 | +0.08(+0.29%) |
Jul 12, 2018 | 26.21 | 26.80 | 25.94 | 26.75 | 5,414,212 | +0.69(+2.64%) |
Jul 11, 2018 | 26.25 | 26.38 | 25.95 | 26.06 | 3,918,505 | -0.25(-0.97%) |
Jul 10, 2018 | 26.46 | 25.97 | 26.31 | 5,088,085 | +0.34(+1.31%) | |
Jul 09, 2018 | 26.43 | 26.69 | 25.83 | 25.97 | 5,409,402 | -0.48(-1.80%) |
Jul 06, 2018 | 26.19 | 26.52 | 26.05 | 26.45 | 3,677,077 | +0.34(+1.30%) |
Jul 05, 2018 | 25.84 | 26.14 | 25.76 | 26.11 | 6,398,807 | +0.13(+0.49%) |
Jul 03, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.33(-1.26%) |