Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.21 | 28.40 | 28.17 | 28.26 | 964,372 | -0.01(-0.03%) |
Sep 27, 2018 | 28.29 | 28.55 | 28.22 | 28.27 | 1,118,137 | +0.05(+0.17%) |
Sep 26, 2018 | 28.38 | 28.45 | 28.19 | 28.22 | 1,088,067 | -0.15(-0.54%) |
Sep 25, 2018 | 28.63 | 28.74 | 28.35 | 28.37 | 720,097 | -0.31(-1.07%) |
Sep 24, 2018 | 28.87 | 28.88 | 28.55 | 28.68 | 775,261 | -0.25(-0.86%) |
Sep 21, 2018 | 29.06 | 29.16 | 28.87 | 28.93 | 2,113,958 | -0.12(-0.43%) |
Sep 20, 2018 | 29.14 | 29.19 | 28.88 | 29.05 | 1,055,648 | +0.00(+0.00%) |
Sep 19, 2018 | 28.75 | 29.19 | 28.69 | 29.05 | 1,356,974 | +0.31(+1.06%) |
Sep 18, 2018 | 29.24 | 29.37 | 28.74 | 28.75 | 1,916,597 | -0.53(-1.80%) |
Sep 17, 2018 | 29.78 | 29.82 | 29.25 | 29.27 | 1,257,339 | -0.42(-1.42%) |
Sep 14, 2018 | 30.00 | 30.15 | 29.54 | 29.69 | 1,712,241 | -0.26(-0.86%) |
Sep 13, 2018 | 29.89 | 30.09 | 29.84 | 29.95 | 953,104 | +0.14(+0.48%) |
Sep 12, 2018 | 29.76 | 29.87 | 29.63 | 29.81 | 833,228 | +0.02(+0.06%) |
Sep 11, 2018 | 29.55 | 29.90 | 29.55 | 29.79 | 965,159 | +0.16(+0.55%) |
Sep 10, 2018 | 29.56 | 29.69 | 29.40 | 29.63 | 1,074,752 | +0.17(+0.58%) |
Sep 07, 2018 | 29.37 | 29.49 | 29.20 | 29.45 | 959,244 | +0.05(+0.16%) |
Sep 06, 2018 | 29.32 | 29.68 | 29.32 | 29.41 | 1,599,315 | +0.10(+0.33%) |
Sep 05, 2018 | 29.15 | 29.41 | 29.13 | 29.31 | 908,206 | +0.20(+0.69%) |
Sep 04, 2018 | 29.13 | 29.28 | 28.99 | 29.11 | 1,265,519 | -0.02(-0.07%) |
Aug 31, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.32(+1.13%) | |
Aug 30, 2018 | 28.85 | 28.89 | 28.70 | 28.80 | 531,746 | -0.08(-0.26%) |
Aug 29, 2018 | 28.82 | 28.92 | 28.70 | 28.88 | 539,965 | +0.10(+0.33%) |
Aug 28, 2018 | 28.96 | 29.01 | 28.66 | 28.78 | 783,231 | -0.15(-0.53%) |
Aug 27, 2018 | 29.17 | 29.28 | 28.91 | 28.94 | 916,626 | -0.10(-0.33%) |
Aug 24, 2018 | 29.03 | 29.10 | 28.89 | 29.03 | 950,873 | +0.10(+0.33%) |
Aug 23, 2018 | 28.91 | 28.96 | 28.80 | 28.94 | 592,909 | +0.06(+0.20%) |
Aug 22, 2018 | 28.90 | 29.04 | 28.80 | 28.88 | 567,031 | -0.08(-0.26%) |
Aug 21, 2018 | 28.57 | 29.01 | 28.54 | 28.96 | 1,033,345 | +0.39(+1.37%) |
Aug 20, 2018 | 28.51 | 28.70 | 28.47 | 28.56 | 787,038 | +0.07(+0.23%) |
Aug 17, 2018 | 28.45 | 28.55 | 28.42 | 28.50 | 691,782 | -0.01(-0.03%) |
Aug 16, 2018 | 28.55 | 28.71 | 28.45 | 28.51 | 688,229 | +0.10(+0.34%) |
Aug 15, 2018 | 28.32 | 28.44 | 28.21 | 28.41 | 724,695 | -0.01(-0.03%) |
Aug 14, 2018 | 28.38 | 28.48 | 28.23 | 28.42 | 823,639 | +0.14(+0.51%) |
Aug 13, 2018 | 28.38 | 28.53 | 28.19 | 28.28 | 1,771,991 | -0.06(-0.20%) |
Aug 10, 2018 | 28.27 | 28.47 | 28.27 | 28.34 | 533,355 | -0.07(-0.24%) |
Aug 09, 2018 | 28.51 | 28.66 | 28.39 | 28.40 | 814,103 | -0.06(-0.20%) |
Aug 08, 2018 | 28.23 | 28.52 | 28.08 | 28.46 | 882,171 | +0.20(+0.71%) |
Aug 07, 2018 | 28.12 | 28.34 | 28.02 | 28.26 | 709,275 | +0.20(+0.70%) |
Aug 06, 2018 | 27.97 | 28.07 | 27.91 | 28.06 | 838,701 | +0.14(+0.51%) |
Aug 03, 2018 | 27.79 | 27.94 | 27.68 | 27.92 | 417,849 | +0.10(+0.34%) |
Aug 02, 2018 | 27.47 | 27.89 | 27.32 | 27.82 | 1,062,467 | +0.20(+0.72%) |
Aug 01, 2018 | 27.89 | 28.02 | 27.61 | 27.62 | 1,263,167 | -0.27(-0.96%) |
Jul 31, 2018 | 28.04 | 28.14 | 27.78 | 27.89 | 1,620,247 | -0.14(-0.51%) |
Jul 30, 2018 | 27.98 | 28.16 | 27.92 | 28.03 | 927,436 | +0.12(+0.44%) |
Jul 27, 2018 | 27.99 | 28.11 | 27.71 | 27.91 | 1,312,612 | -0.14(-0.51%) |
Jul 26, 2018 | 27.86 | 28.08 | 27.69 | 28.05 | 1,115,320 | +0.29(+1.03%) |
Jul 25, 2018 | 27.54 | 27.89 | 27.54 | 27.77 | 1,559,230 | +0.16(+0.59%) |
Jul 24, 2018 | 27.13 | 27.71 | 26.70 | 27.61 | 2,850,423 | -0.61(-2.16%) |
Jul 23, 2018 | 28.23 | 28.36 | 27.91 | 28.22 | 1,459,288 | -0.07(-0.24%) |
Jul 20, 2018 | 28.09 | 28.39 | 28.04 | 28.28 | 1,319,267 | +0.20(+0.71%) |
Jul 19, 2018 | 28.12 | 28.23 | 27.97 | 28.08 | 1,132,827 | -0.12(-0.44%) |
Jul 18, 2018 | 27.81 | 28.23 | 27.81 | 28.21 | 918,657 | +0.42(+1.51%) |
Jul 17, 2018 | 27.65 | 27.89 | 27.60 | 27.79 | 863,554 | +0.13(+0.48%) |
Jul 16, 2018 | 27.40 | 27.66 | 27.33 | 27.65 | 550,028 | +0.25(+0.90%) |
Jul 13, 2018 | 27.39 | 27.49 | 27.30 | 27.40 | 511,801 | +0.02(+0.07%) |
Jul 12, 2018 | 27.34 | 27.40 | 27.17 | 27.39 | 923,647 | +0.16(+0.60%) |
Jul 11, 2018 | 27.22 | 27.32 | 27.10 | 27.22 | 621,657 | -0.10(-0.35%) |
Jul 10, 2018 | 27.42 | 27.48 | 27.15 | 27.32 | 852,150 | -0.10(-0.38%) |
Jul 09, 2018 | 27.08 | 27.45 | 27.04 | 27.42 | 913,206 | +0.45(+1.66%) |
Jul 06, 2018 | 26.74 | 27.18 | 26.70 | 26.98 | 757,663 | +0.17(+0.64%) |
Jul 05, 2018 | 26.77 | 26.80 | 26.49 | 26.80 | 807,064 | +0.21(+0.79%) |
Jul 03, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.18(+0.69%) |