Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.60 | 27.94 | 27.38 | 27.70 | 5,520,992 | +0.11(+0.40%) |
Sep 27, 2018 | 27.82 | 27.96 | 27.48 | 27.59 | 4,672,871 | -0.24(-0.86%) |
Sep 26, 2018 | 27.56 | 28.02 | 27.18 | 27.83 | 10,979,908 | +0.41(+1.48%) |
Sep 25, 2018 | 27.89 | 28.01 | 27.16 | 27.42 | 6,456,302 | -0.30(-1.06%) |
Sep 24, 2018 | 28.47 | 28.74 | 27.71 | 27.72 | 7,714,523 | -0.75(-2.63%) |
Sep 21, 2018 | 28.23 | 28.75 | 28.13 | 28.47 | 11,299,009 | +0.41(+1.45%) |
Sep 20, 2018 | 28.38 | 28.42 | 27.60 | 28.06 | 8,411,496 | -0.30(-1.04%) |
Sep 19, 2018 | 28.39 | 28.63 | 28.19 | 28.35 | 4,904,642 | +0.02(+0.06%) |
Sep 18, 2018 | 28.09 | 28.50 | 28.08 | 28.34 | 4,303,693 | +0.30(+1.05%) |
Sep 17, 2018 | 28.87 | 28.89 | 27.99 | 28.04 | 7,410,640 | -0.89(-3.06%) |
Sep 14, 2018 | 28.51 | 29.02 | 27.93 | 28.93 | 7,963,845 | +0.42(+1.48%) |
Sep 13, 2018 | 28.76 | 29.06 | 28.43 | 28.51 | 6,576,049 | -0.22(-0.76%) |
Sep 12, 2018 | 28.95 | 29.39 | 28.51 | 28.72 | 7,952,526 | +0.00(+0.00%) |
Sep 11, 2018 | 28.34 | 28.73 | 28.14 | 28.72 | 5,809,797 | +0.32(+1.14%) |
Sep 10, 2018 | 28.16 | 28.62 | 28.05 | 28.40 | 6,441,120 | +0.37(+1.32%) |
Sep 07, 2018 | 27.93 | 28.43 | 27.67 | 28.03 | 7,227,249 | +0.12(+0.42%) |
Sep 06, 2018 | 28.45 | 28.68 | 27.89 | 27.91 | 8,795,992 | -0.35(-1.23%) |
Sep 05, 2018 | 28.43 | 28.72 | 27.93 | 28.26 | 12,050,209 | -0.47(-1.62%) |
Sep 04, 2018 | 28.30 | 29.04 | 28.25 | 28.72 | 11,190,006 | -0.13(-0.44%) |
Aug 31, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.46(+1.61%) | |
Aug 30, 2018 | 28.35 | 28.58 | 28.22 | 28.39 | 5,320,282 | -0.19(-0.66%) |
Aug 29, 2018 | 28.50 | 28.64 | 27.71 | 28.58 | 10,712,615 | -0.10(-0.36%) |
Aug 28, 2018 | 28.65 | 28.97 | 28.45 | 28.68 | 9,762,307 | +0.05(+0.17%) |
Aug 27, 2018 | 28.85 | 29.16 | 28.57 | 28.64 | 7,405,940 | -0.18(-0.63%) |
Aug 24, 2018 | 29.95 | 29.95 | 28.72 | 28.82 | 11,653,601 | -1.28(-4.25%) |
Aug 23, 2018 | 29.63 | 30.27 | 29.43 | 30.10 | 7,528,783 | +0.46(+1.54%) |
Aug 22, 2018 | 30.26 | 30.78 | 29.61 | 29.64 | 9,497,847 | -0.54(-1.80%) |
Aug 21, 2018 | 30.22 | 30.70 | 29.24 | 30.18 | 13,977,525 | +0.02(+0.08%) |
Aug 20, 2018 | 28.49 | 30.18 | 28.49 | 30.16 | 16,372,535 | +1.72(+6.05%) |
Aug 17, 2018 | 28.33 | 28.62 | 28.08 | 28.44 | 14,362,774 | +0.17(+0.61%) |
Aug 16, 2018 | 28.04 | 28.37 | 27.39 | 28.27 | 23,403,644 | +0.52(+1.88%) |
Aug 15, 2018 | 30.72 | 31.02 | 27.72 | 27.74 | 57,143,184 | -5.26(-15.95%) |
Aug 14, 2018 | 32.00 | 33.14 | 31.80 | 33.01 | 21,684,222 | +1.37(+4.34%) |
Aug 13, 2018 | 31.77 | 31.85 | 31.19 | 31.64 | 7,486,786 | +0.09(+0.28%) |
Aug 10, 2018 | 31.71 | 32.13 | 31.48 | 31.55 | 7,212,300 | -0.47(-1.45%) |
Aug 09, 2018 | 31.58 | 32.20 | 31.57 | 32.01 | 7,630,572 | +0.53(+1.68%) |
Aug 08, 2018 | 31.10 | 31.56 | 31.10 | 31.49 | 5,535,195 | +0.33(+1.06%) |
Aug 07, 2018 | 30.85 | 31.21 | 30.62 | 31.15 | 6,643,609 | +0.54(+1.78%) |
Aug 06, 2018 | 30.71 | 30.76 | 30.23 | 30.61 | 5,101,904 | -0.13(-0.44%) |
Aug 03, 2018 | 30.65 | 31.13 | 30.50 | 30.74 | 6,152,144 | +0.17(+0.57%) |
Aug 02, 2018 | 30.12 | 30.65 | 29.85 | 30.57 | 7,468,222 | +0.62(+2.08%) |
Aug 01, 2018 | 31.11 | 31.37 | 29.86 | 29.95 | 9,872,841 | -1.41(-4.51%) |
Jul 31, 2018 | 31.91 | 32.01 | 31.30 | 31.36 | 7,780,206 | -0.43(-1.34%) |
Jul 30, 2018 | 31.17 | 31.81 | 31.15 | 31.79 | 6,904,374 | +0.62(+2.00%) |
Jul 27, 2018 | 31.25 | 31.56 | 30.94 | 31.16 | 5,849,098 | +0.00(+0.00%) |
Jul 26, 2018 | 32.31 | 31.11 | 31.16 | 6,171,192 | -0.54(-1.72%) | |
Jul 25, 2018 | 31.04 | 31.72 | 30.93 | 31.71 | 10,580,909 | +0.64(+2.06%) |
Jul 24, 2018 | 31.15 | 31.18 | 30.71 | 31.07 | 7,668,758 | -0.04(-0.13%) |
Jul 23, 2018 | 30.46 | 31.33 | 30.34 | 31.11 | 8,720,913 | +0.60(+1.97%) |
Jul 20, 2018 | 30.50 | 30.96 | 30.23 | 30.51 | 12,035,272 | -0.24(-0.80%) |
Jul 19, 2018 | 29.83 | 30.84 | 29.81 | 30.75 | 12,102,351 | +0.99(+3.34%) |
Jul 18, 2018 | 29.34 | 29.77 | 29.09 | 29.76 | 5,689,866 | +0.50(+1.70%) |
Jul 17, 2018 | 29.03 | 29.49 | 28.92 | 29.26 | 7,442,241 | +0.06(+0.22%) |
Jul 16, 2018 | 28.87 | 29.43 | 28.36 | 29.20 | 9,107,154 | +0.47(+1.65%) |
Jul 13, 2018 | 28.45 | 29.10 | 28.38 | 28.72 | 7,624,788 | +0.21(+0.75%) |
Jul 12, 2018 | 28.72 | 28.77 | 27.87 | 28.51 | 11,057,728 | -0.25(-0.88%) |
Jul 11, 2018 | 28.83 | 28.87 | 28.26 | 28.76 | 5,747,105 | -0.22(-0.76%) |
Jul 10, 2018 | 28.66 | 29.40 | 28.65 | 28.98 | 8,615,420 | +0.21(+0.71%) |
Jul 09, 2018 | 29.35 | 29.54 | 28.58 | 28.78 | 7,394,419 | -0.34(-1.17%) |
Jul 06, 2018 | 28.97 | 29.49 | 28.71 | 29.12 | 5,317,947 | +0.00(+0.00%) |
Jul 05, 2018 | 29.58 | 29.58 | 28.78 | 29.12 | 5,337,712 | -0.19(-0.65%) |
Jul 03, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.47(+1.61%) |