Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.96 | 33.01 | 32.37 | 32.82 | 5,183,015 | -0.09(-0.27%) |
Sep 27, 2018 | 32.69 | 33.48 | 32.40 | 32.90 | 3,931,965 | +0.11(+0.33%) |
Sep 26, 2018 | 32.09 | 33.30 | 31.95 | 32.80 | 7,000,001 | +1.22(+3.88%) |
Sep 25, 2018 | 31.53 | 31.89 | 31.48 | 31.57 | 3,210,898 | -0.11(-0.34%) |
Sep 24, 2018 | 31.19 | 31.73 | 31.11 | 31.68 | 3,420,051 | +0.21(+0.68%) |
Sep 21, 2018 | 30.99 | 31.55 | 30.84 | 31.47 | 7,442,855 | +0.52(+1.70%) |
Sep 20, 2018 | 30.25 | 31.08 | 30.13 | 30.94 | 5,091,279 | +1.07(+3.58%) |
Sep 19, 2018 | 29.42 | 30.17 | 29.42 | 29.87 | 3,320,287 | +0.51(+1.72%) |
Sep 18, 2018 | 29.24 | 29.49 | 28.93 | 29.37 | 2,170,916 | +0.15(+0.50%) |
Sep 17, 2018 | 29.06 | 29.40 | 28.82 | 29.22 | 2,029,904 | +0.20(+0.70%) |
Sep 14, 2018 | 29.13 | 29.13 | 28.49 | 29.02 | 2,442,751 | -0.03(-0.10%) |
Sep 13, 2018 | 28.71 | 29.10 | 28.32 | 29.05 | 4,217,989 | +0.42(+1.48%) |
Sep 12, 2018 | 27.85 | 28.87 | 27.83 | 28.62 | 5,107,510 | +0.73(+2.63%) |
Sep 11, 2018 | 28.07 | 28.13 | 27.80 | 27.89 | 3,620,416 | -0.18(-0.65%) |
Sep 10, 2018 | 28.34 | 28.52 | 27.86 | 28.07 | 3,800,055 | +0.09(+0.31%) |
Sep 07, 2018 | 28.13 | 28.34 | 27.70 | 27.98 | 3,025,590 | -0.27(-0.96%) |
Sep 06, 2018 | 28.01 | 28.76 | 27.42 | 28.25 | 4,891,249 | -0.17(-0.61%) |
Sep 05, 2018 | 28.61 | 28.81 | 28.19 | 28.43 | 5,987,758 | +0.05(+0.17%) |
Sep 04, 2018 | 28.29 | 28.51 | 28.01 | 28.38 | 5,476,702 | +0.11(+0.38%) |
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.55(-1.91%) | |
Aug 30, 2018 | 29.29 | 29.55 | 28.81 | 28.82 | 3,133,826 | -0.53(-1.81%) |
Aug 29, 2018 | 29.56 | 29.56 | 29.22 | 29.35 | 3,524,774 | +0.00(+0.00%) |
Aug 28, 2018 | 29.55 | 29.60 | 29.26 | 29.35 | 3,413,950 | -0.19(-0.65%) |
Aug 27, 2018 | 29.97 | 30.23 | 29.47 | 29.55 | 3,182,456 | -0.37(-1.23%) |
Aug 24, 2018 | 29.98 | 30.38 | 29.75 | 29.91 | 3,163,329 | +0.00(+0.00%) |
Aug 23, 2018 | 30.59 | 30.69 | 29.87 | 29.91 | 2,079,913 | -0.92(-2.98%) |
Aug 22, 2018 | 30.64 | 31.03 | 30.13 | 30.83 | 1,976,051 | -0.01(-0.03%) |
Aug 21, 2018 | 29.95 | 31.37 | 29.89 | 30.84 | 3,428,299 | +0.90(+3.00%) |
Aug 20, 2018 | 29.77 | 30.00 | 29.58 | 29.94 | 1,864,283 | +0.28(+0.94%) |
Aug 17, 2018 | 29.14 | 29.81 | 29.14 | 29.66 | 2,619,831 | +0.60(+2.06%) |
Aug 16, 2018 | 29.79 | 29.85 | 29.05 | 29.06 | 2,847,261 | -0.68(-2.27%) |
Aug 15, 2018 | 29.64 | 29.81 | 29.33 | 29.74 | 2,169,781 | -0.08(-0.26%) |
Aug 14, 2018 | 29.34 | 30.04 | 29.32 | 29.82 | 1,806,889 | +0.55(+1.88%) |
Aug 13, 2018 | 29.22 | 29.49 | 29.04 | 29.27 | 2,484,605 | -0.03(-0.10%) |
Aug 10, 2018 | 29.34 | 29.47 | 29.09 | 29.30 | 2,352,431 | +0.00(+0.00%) |
Aug 09, 2018 | 28.11 | 30.09 | 27.89 | 29.30 | 8,304,517 | +1.66(+6.01%) |
Aug 08, 2018 | 28.12 | 28.14 | 27.44 | 27.64 | 2,201,644 | -0.39(-1.38%) |
Aug 07, 2018 | 28.09 | 28.13 | 27.66 | 28.02 | 2,258,838 | -0.07(-0.24%) |
Aug 06, 2018 | 28.00 | 28.23 | 27.99 | 28.09 | 1,864,576 | +0.00(+0.00%) |
Aug 03, 2018 | 27.70 | 28.21 | 27.53 | 28.09 | 1,506,944 | +0.47(+1.71%) |
Aug 02, 2018 | 27.61 | 27.95 | 27.36 | 27.62 | 2,032,908 | -0.10(-0.35%) |
Aug 01, 2018 | 28.11 | 28.19 | 27.53 | 27.71 | 1,953,601 | -0.34(-1.20%) |
Jul 31, 2018 | 28.03 | 28.30 | 27.81 | 28.05 | 3,012,431 | +0.26(+0.94%) |
Jul 30, 2018 | 28.21 | 28.50 | 27.64 | 27.79 | 4,157,864 | -0.55(-1.94%) |
Jul 27, 2018 | 27.15 | 28.69 | 26.70 | 28.34 | 7,750,649 | +1.25(+4.60%) |
Jul 26, 2018 | 26.99 | 27.60 | 26.99 | 27.09 | 2,008,242 | +0.17(+0.65%) |
Jul 25, 2018 | 26.36 | 27.00 | 26.31 | 26.92 | 2,671,044 | +0.54(+2.05%) |
Jul 24, 2018 | 26.66 | 26.30 | 26.38 | 1,788,237 | -0.28(-1.05%) | |
Jul 23, 2018 | 26.53 | 26.68 | 26.43 | 26.66 | 2,605,576 | +0.12(+0.44%) |
Jul 20, 2018 | 26.94 | 26.96 | 26.51 | 26.54 | 2,950,013 | -0.49(-1.82%) |
Jul 19, 2018 | 27.55 | 27.72 | 27.03 | 27.04 | 3,378,901 | -0.54(-1.96%) |
Jul 18, 2018 | 27.61 | 27.76 | 27.45 | 27.58 | 3,560,791 | -0.02(-0.07%) |
Jul 17, 2018 | 28.67 | 28.87 | 27.59 | 27.60 | 3,752,824 | -1.07(-3.74%) |
Jul 16, 2018 | 29.05 | 29.19 | 28.41 | 28.67 | 2,057,443 | -0.30(-1.03%) |
Jul 13, 2018 | 29.13 | 28.86 | 28.97 | 1,565,380 | -0.02(-0.07%) | |
Jul 12, 2018 | 29.18 | 29.43 | 28.90 | 28.99 | 1,521,517 | -0.10(-0.33%) |
Jul 11, 2018 | 29.36 | 29.61 | 29.06 | 29.08 | 1,611,404 | -0.37(-1.25%) |
Jul 10, 2018 | 29.45 | 29.50 | 29.05 | 29.45 | 1,456,867 | +0.00(+0.00%) |
Jul 09, 2018 | 29.04 | 29.46 | 28.98 | 29.45 | 1,485,006 | +0.48(+1.67%) |
Jul 06, 2018 | 28.49 | 29.02 | 28.33 | 28.97 | 1,238,137 | +0.57(+2.01%) |
Jul 05, 2018 | 28.49 | 27.94 | 28.40 | 1,469,266 | +0.39(+1.38%) | |
Jul 03, 2018 | 28.01 | 28.01 | 28.01 | 0 | -0.42(-1.49%) |