Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.07 | 28.64 | 27.55 | 28.43 | 2,092,200 | +0.35(+1.25%) |
Sep 27, 2018 | 28.49 | 28.99 | 26.54 | 28.08 | 4,576,062 | -0.34(-1.20%) |
Sep 26, 2018 | 30.83 | 31.30 | 27.90 | 28.42 | 5,164,431 | -3.91(-12.09%) |
Sep 25, 2018 | 31.59 | 32.55 | 31.37 | 32.33 | 941,687 | +0.92(+2.93%) |
Sep 24, 2018 | 31.33 | 31.62 | 30.66 | 31.41 | 895,017 | -0.11(-0.35%) |
Sep 21, 2018 | 31.47 | 31.78 | 31.34 | 31.52 | 1,704,100 | +0.06(+0.19%) |
Sep 20, 2018 | 31.24 | 31.52 | 30.63 | 31.46 | 618,285 | +0.39(+1.26%) |
Sep 19, 2018 | 31.63 | 31.87 | 30.52 | 31.07 | 814,180 | -0.37(-1.18%) |
Sep 18, 2018 | 31.06 | 31.73 | 30.99 | 31.44 | 551,646 | +0.47(+1.52%) |
Sep 17, 2018 | 31.66 | 31.94 | 30.88 | 30.97 | 855,759 | -0.74(-2.33%) |
Sep 14, 2018 | 31.37 | 31.81 | 31.09 | 31.71 | 1,343,300 | +0.25(+0.79%) |
Sep 13, 2018 | 31.55 | 32.14 | 31.30 | 31.46 | 821,381 | +0.00(+0.00%) |
Sep 12, 2018 | 31.73 | 31.88 | 30.56 | 31.46 | 1,142,017 | -0.36(-1.13%) |
Sep 11, 2018 | 31.19 | 32.03 | 31.16 | 31.82 | 726,661 | +0.44(+1.40%) |
Sep 10, 2018 | 31.71 | 31.94 | 31.13 | 31.38 | 836,153 | +0.10(+0.32%) |
Sep 07, 2018 | 30.44 | 31.48 | 30.44 | 31.28 | 726,900 | +0.73(+2.39%) |
Sep 06, 2018 | 31.17 | 31.24 | 30.15 | 30.55 | 857,627 | -0.64(-2.05%) |
Sep 05, 2018 | 32.26 | 32.53 | 30.58 | 31.19 | 901,729 | -1.19(-3.68%) |
Sep 04, 2018 | 32.36 | 32.82 | 32.33 | 32.38 | 1,203,343 | +0.00(+0.00%) |
Aug 31, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.53 | 32.54 | 31.45 | 32.30 | 1,049,717 | +0.71(+2.25%) |
Aug 29, 2018 | 31.11 | 31.72 | 31.07 | 31.59 | 1,363,512 | +0.39(+1.25%) |
Aug 28, 2018 | 31.54 | 31.65 | 30.99 | 31.20 | 1,033,253 | -0.18(-0.57%) |
Aug 27, 2018 | 31.50 | 31.65 | 31.04 | 31.38 | 835,330 | +0.01(+0.03%) |
Aug 24, 2018 | 30.94 | 31.65 | 30.94 | 31.37 | 831,900 | +0.52(+1.69%) |
Aug 23, 2018 | 31.03 | 31.38 | 30.74 | 30.85 | 820,102 | -0.09(-0.29%) |
Aug 22, 2018 | 30.88 | 31.44 | 30.62 | 30.94 | 564,751 | -0.03(-0.10%) |
Aug 21, 2018 | 30.89 | 31.29 | 30.87 | 30.97 | 661,569 | +0.16(+0.52%) |
Aug 20, 2018 | 30.39 | 31.02 | 30.14 | 30.81 | 808,911 | +0.60(+1.99%) |
Aug 17, 2018 | 29.61 | 30.25 | 29.47 | 30.21 | 1,360,900 | +0.45(+1.51%) |
Aug 16, 2018 | 29.38 | 30.23 | 29.22 | 29.76 | 867,210 | +0.61(+2.09%) |
Aug 15, 2018 | 29.25 | 30.06 | 29.00 | 29.15 | 969,078 | -0.13(-0.44%) |
Aug 14, 2018 | 29.01 | 29.32 | 28.81 | 29.28 | 838,883 | +0.26(+0.90%) |
Aug 13, 2018 | 29.52 | 29.66 | 29.00 | 29.02 | 962,520 | -0.49(-1.66%) |
Aug 10, 2018 | 28.51 | 29.69 | 28.42 | 29.51 | 1,200,200 | +0.77(+2.68%) |
Aug 09, 2018 | 28.01 | 28.97 | 28.01 | 28.74 | 889,139 | +0.81(+2.90%) |
Aug 08, 2018 | 27.74 | 28.24 | 27.55 | 27.93 | 686,384 | +0.22(+0.79%) |
Aug 07, 2018 | 27.72 | 28.01 | 27.38 | 27.71 | 716,582 | +0.09(+0.33%) |
Aug 06, 2018 | 27.13 | 27.62 | 27.07 | 27.62 | 1,014,688 | +0.49(+1.81%) |
Aug 03, 2018 | 28.00 | 28.00 | 26.76 | 27.13 | 1,118,900 | -0.84(-3.00%) |
Aug 02, 2018 | 28.09 | 28.14 | 27.09 | 27.97 | 1,610,523 | -0.31(-1.10%) |
Aug 01, 2018 | 27.59 | 28.51 | 27.49 | 28.28 | 1,837,109 | +0.58(+2.09%) |
Jul 31, 2018 | 26.50 | 28.30 | 26.25 | 27.70 | 4,954,356 | +2.23(+8.76%) |
Jul 30, 2018 | 27.34 | 27.51 | 25.38 | 25.47 | 3,921,358 | -1.83(-6.70%) |
Jul 27, 2018 | 29.46 | 29.55 | 27.18 | 27.30 | 1,429,000 | -2.09(-7.11%) |
Jul 26, 2018 | 29.44 | 29.84 | 29.11 | 29.39 | 590,213 | -0.18(-0.61%) |
Jul 25, 2018 | 28.80 | 29.84 | 28.69 | 29.57 | 1,049,092 | +0.72(+2.50%) |
Jul 24, 2018 | 29.50 | 29.76 | 28.67 | 28.85 | 987,717 | -0.41(-1.40%) |
Jul 23, 2018 | 28.95 | 29.32 | 28.60 | 29.26 | 504,260 | +0.20(+0.69%) |
Jul 20, 2018 | 29.14 | 29.41 | 28.89 | 29.06 | 558,549 | -0.07(-0.24%) |
Jul 19, 2018 | 29.27 | 29.44 | 28.67 | 29.13 | 887,155 | -0.16(-0.55%) |
Jul 18, 2018 | 29.30 | 29.51 | 29.04 | 29.29 | 717,751 | +0.03(+0.10%) |
Jul 17, 2018 | 29.15 | 29.54 | 29.00 | 29.26 | 893,731 | +0.13(+0.45%) |
Jul 16, 2018 | 29.08 | 29.32 | 29.02 | 29.13 | 1,253,235 | +0.21(+0.73%) |
Jul 13, 2018 | 29.16 | 29.31 | 28.76 | 28.92 | 458,591 | -0.22(-0.75%) |
Jul 12, 2018 | 29.00 | 29.14 | 28.53 | 29.14 | 1,003,935 | +0.29(+1.01%) |
Jul 11, 2018 | 28.72 | 29.27 | 28.62 | 28.85 | 756,971 | -0.17(-0.59%) |
Jul 10, 2018 | 29.10 | 29.41 | 28.95 | 29.02 | 532,339 | +0.07(+0.24%) |
Jul 09, 2018 | 29.06 | 29.15 | 28.51 | 28.95 | 955,970 | +0.19(+0.66%) |
Jul 06, 2018 | 28.38 | 28.95 | 28.15 | 28.76 | 645,719 | +0.39(+1.37%) |
Jul 05, 2018 | 28.73 | 29.10 | 27.99 | 28.37 | 1,123,889 | -0.17(-0.60%) |
Jul 03, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.13(+0.46%) |