Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.43 | 23.67 | 23.13 | 23.22 | 6,325,787 | -0.20(-0.84%) |
Sep 27, 2018 | 23.73 | 23.75 | 23.22 | 23.42 | 5,621,074 | -0.52(-2.15%) |
Sep 26, 2018 | 24.44 | 24.66 | 23.60 | 23.93 | 5,157,378 | -0.35(-1.43%) |
Sep 25, 2018 | 24.19 | 24.51 | 24.13 | 24.28 | 4,527,592 | +0.20(+0.82%) |
Sep 24, 2018 | 24.43 | 24.48 | 24.06 | 24.08 | 7,092,592 | -0.53(-2.17%) |
Sep 21, 2018 | 24.41 | 24.65 | 23.96 | 24.62 | 8,573,232 | -0.12(-0.49%) |
Sep 20, 2018 | 25.04 | 25.14 | 24.35 | 24.74 | 8,381,621 | -0.28(-1.12%) |
Sep 19, 2018 | 25.16 | 25.47 | 25.00 | 25.02 | 2,589,352 | -0.23(-0.93%) |
Sep 18, 2018 | 25.03 | 25.48 | 24.98 | 25.26 | 3,388,607 | +0.27(+1.09%) |
Sep 17, 2018 | 25.30 | 25.60 | 24.94 | 24.98 | 3,666,939 | -0.26(-1.04%) |
Sep 14, 2018 | 24.85 | 25.44 | 24.59 | 25.25 | 4,150,408 | +0.17(+0.67%) |
Sep 13, 2018 | 25.54 | 25.85 | 24.50 | 25.08 | 4,849,081 | -0.59(-2.29%) |
Sep 12, 2018 | 25.35 | 25.75 | 25.19 | 25.67 | 3,018,413 | +0.34(+1.33%) |
Sep 11, 2018 | 25.06 | 25.77 | 24.96 | 25.33 | 3,735,670 | +0.21(+0.82%) |
Sep 10, 2018 | 25.21 | 25.40 | 24.91 | 25.12 | 4,322,836 | -0.01(-0.04%) |
Sep 07, 2018 | 25.98 | 26.02 | 25.12 | 25.13 | 6,657,092 | -1.09(-4.17%) |
Sep 06, 2018 | 26.33 | 26.87 | 26.08 | 26.23 | 5,449,636 | -0.42(-1.58%) |
Sep 05, 2018 | 26.16 | 26.85 | 26.07 | 26.65 | 6,043,834 | +0.49(+1.86%) |
Sep 04, 2018 | 26.09 | 26.34 | 25.95 | 26.16 | 3,406,354 | +0.05(+0.18%) |
Aug 31, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.04(+0.14%) | |
Aug 30, 2018 | 26.46 | 26.66 | 25.99 | 26.08 | 3,116,745 | -0.39(-1.48%) |
Aug 29, 2018 | 26.45 | 26.68 | 26.09 | 26.47 | 2,920,589 | -0.10(-0.39%) |
Aug 28, 2018 | 27.02 | 27.05 | 26.42 | 26.57 | 4,163,064 | -0.50(-1.83%) |
Aug 27, 2018 | 26.69 | 27.17 | 26.57 | 27.07 | 3,410,485 | +0.39(+1.47%) |
Aug 24, 2018 | 26.80 | 26.99 | 26.63 | 26.68 | 2,250,568 | -0.19(-0.70%) |
Aug 23, 2018 | 27.40 | 27.41 | 26.72 | 26.86 | 3,480,796 | -0.59(-2.14%) |
Aug 22, 2018 | 27.62 | 27.70 | 27.25 | 27.45 | 4,321,000 | -0.27(-0.98%) |
Aug 21, 2018 | 26.83 | 27.75 | 26.83 | 27.72 | 5,541,206 | +1.44(+5.47%) |
Aug 20, 2018 | 26.37 | 26.53 | 26.27 | 26.28 | 3,693,071 | +0.04(+0.14%) |
Aug 17, 2018 | 26.16 | 26.42 | 26.06 | 26.25 | 2,219,958 | +0.04(+0.14%) |
Aug 16, 2018 | 26.07 | 26.49 | 25.98 | 26.21 | 2,759,800 | +0.29(+1.12%) |
Aug 15, 2018 | 25.88 | 25.95 | 25.57 | 25.92 | 2,685,265 | -0.10(-0.40%) |
Aug 14, 2018 | 25.88 | 26.14 | 25.80 | 26.02 | 3,325,298 | +0.19(+0.72%) |
Aug 13, 2018 | 26.81 | 26.85 | 25.60 | 25.83 | 6,983,250 | -1.02(-3.79%) |
Aug 10, 2018 | 27.21 | 27.21 | 26.62 | 26.85 | 5,376,298 | -0.55(-2.01%) |
Aug 09, 2018 | 27.56 | 27.75 | 27.33 | 27.40 | 3,258,274 | -0.08(-0.31%) |
Aug 08, 2018 | 27.45 | 27.56 | 27.23 | 27.49 | 3,156,905 | +0.06(+0.20%) |
Aug 07, 2018 | 26.81 | 27.53 | 26.77 | 27.43 | 5,005,832 | +0.60(+2.23%) |
Aug 06, 2018 | 26.63 | 26.84 | 26.26 | 26.83 | 4,245,514 | +0.07(+0.28%) |
Aug 03, 2018 | 26.68 | 26.94 | 26.56 | 26.76 | 4,012,985 | +0.07(+0.28%) |
Aug 02, 2018 | 26.60 | 26.88 | 26.44 | 26.68 | 5,241,738 | -0.20(-0.73%) |
Aug 01, 2018 | 26.65 | 26.92 | 26.40 | 26.88 | 8,641,310 | +0.26(+0.98%) |
Jul 31, 2018 | 26.42 | 26.91 | 26.22 | 26.62 | 5,347,260 | +0.33(+1.24%) |
Jul 30, 2018 | 26.29 | 26.64 | 26.15 | 26.29 | 4,760,644 | +0.01(+0.04%) |
Jul 27, 2018 | 26.93 | 27.41 | 25.89 | 26.28 | 8,670,595 | -0.79(-2.93%) |
Jul 26, 2018 | 26.61 | 27.21 | 25.74 | 27.08 | 11,325,685 | +0.00(+0.00%) |
Jul 25, 2018 | 28.11 | 28.11 | 26.61 | 27.08 | 10,495,253 | -1.08(-3.85%) |
Jul 24, 2018 | 28.45 | 28.91 | 28.00 | 28.16 | 6,107,979 | -0.64(-2.21%) |
Jul 23, 2018 | 29.29 | 28.59 | 28.80 | 6,446,580 | -0.27(-0.93%) | |
Jul 20, 2018 | 29.24 | 29.25 | 28.82 | 29.07 | 5,375,390 | -0.17(-0.58%) |
Jul 19, 2018 | 28.93 | 29.49 | 28.77 | 29.24 | 4,897,897 | +0.30(+1.03%) |
Jul 18, 2018 | 28.53 | 28.96 | 28.29 | 28.94 | 4,878,632 | +0.05(+0.16%) |
Jul 17, 2018 | 28.15 | 28.94 | 28.14 | 28.89 | 5,204,064 | +0.74(+2.62%) |
Jul 16, 2018 | 27.67 | 28.19 | 27.44 | 28.15 | 5,489,453 | +0.45(+1.62%) |
Jul 13, 2018 | 27.68 | 27.89 | 27.44 | 27.70 | 2,497,550 | +0.02(+0.07%) |
Jul 12, 2018 | 27.61 | 27.80 | 27.19 | 27.68 | 2,603,732 | +0.22(+0.82%) |
Jul 11, 2018 | 27.38 | 27.68 | 27.28 | 27.46 | 3,952,798 | -0.10(-0.37%) |
Jul 10, 2018 | 27.81 | 27.83 | 27.44 | 27.56 | 4,295,584 | -0.13(-0.47%) |
Jul 09, 2018 | 27.58 | 27.83 | 27.37 | 27.69 | 5,339,380 | +0.31(+1.13%) |
Jul 06, 2018 | 27.29 | 27.60 | 27.07 | 27.39 | 2,353,762 | +0.13(+0.48%) |
Jul 05, 2018 | 27.13 | 27.29 | 26.82 | 27.25 | 2,869,233 | +0.30(+1.11%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.02(-0.07%) |