Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.95 | 25.22 | 24.83 | 24.92 | 5,700,342 | +0.18(+0.73%) |
Sep 27, 2018 | 24.42 | 25.01 | 24.18 | 24.74 | 8,748,390 | +0.09(+0.37%) |
Sep 26, 2018 | 25.67 | 25.67 | 24.62 | 24.65 | 10,507,689 | -1.14(-4.42%) |
Sep 25, 2018 | 25.78 | 26.19 | 25.60 | 25.79 | 7,413,113 | +0.13(+0.51%) |
Sep 24, 2018 | 26.15 | 26.48 | 25.63 | 25.66 | 10,209,957 | -0.39(-1.49%) |
Sep 21, 2018 | 25.76 | 26.22 | 25.66 | 26.05 | 14,050,198 | +0.05(+0.19%) |
Sep 20, 2018 | 26.29 | 26.36 | 25.78 | 26.00 | 6,653,285 | -0.02(-0.06%) |
Sep 19, 2018 | 25.76 | 26.20 | 25.60 | 26.01 | 6,970,304 | +0.55(+2.17%) |
Sep 18, 2018 | 25.43 | 25.66 | 25.22 | 25.46 | 4,837,195 | +0.17(+0.69%) |
Sep 17, 2018 | 25.20 | 25.41 | 25.01 | 25.29 | 5,714,841 | +0.21(+0.86%) |
Sep 14, 2018 | 24.86 | 25.40 | 24.86 | 25.07 | 6,809,536 | +0.13(+0.53%) |
Sep 13, 2018 | 25.22 | 25.50 | 24.55 | 24.94 | 6,380,647 | +0.05(+0.20%) |
Sep 12, 2018 | 24.23 | 25.12 | 24.20 | 24.89 | 8,023,005 | +0.55(+2.27%) |
Sep 11, 2018 | 24.24 | 24.50 | 23.95 | 24.34 | 6,076,371 | -0.09(-0.37%) |
Sep 10, 2018 | 24.63 | 24.75 | 24.35 | 24.43 | 5,050,684 | -0.32(-1.29%) |
Sep 07, 2018 | 24.69 | 24.91 | 24.52 | 24.75 | 5,445,684 | -0.09(-0.36%) |
Sep 06, 2018 | 24.88 | 25.04 | 24.66 | 24.84 | 6,457,473 | +0.09(+0.37%) |
Sep 05, 2018 | 25.02 | 25.03 | 24.64 | 24.75 | 7,399,135 | +0.03(+0.13%) |
Sep 04, 2018 | 25.13 | 25.17 | 24.66 | 24.72 | 8,809,312 | -0.77(-3.03%) |
Aug 31, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 25.90 | 25.91 | 25.29 | 25.50 | 7,500,558 | -0.57(-2.17%) |
Aug 29, 2018 | 26.11 | 26.20 | 25.98 | 26.07 | 5,931,264 | -0.08(-0.31%) |
Aug 28, 2018 | 26.64 | 26.69 | 26.03 | 26.15 | 5,734,785 | -0.34(-1.27%) |
Aug 27, 2018 | 26.37 | 26.69 | 26.31 | 26.49 | 5,575,645 | +0.18(+0.69%) |
Aug 24, 2018 | 26.26 | 26.71 | 26.14 | 26.31 | 6,579,015 | +0.30(+1.17%) |
Aug 23, 2018 | 26.29 | 26.33 | 25.84 | 26.00 | 9,101,976 | -0.54(-2.04%) |
Aug 22, 2018 | 26.46 | 26.67 | 26.37 | 26.55 | 6,040,820 | +0.30(+1.16%) |
Aug 21, 2018 | 26.28 | 26.31 | 25.96 | 26.24 | 5,534,291 | +0.05(+0.19%) |
Aug 20, 2018 | 26.51 | 26.66 | 26.01 | 26.19 | 7,535,690 | -0.14(-0.53%) |
Aug 17, 2018 | 26.07 | 26.58 | 25.83 | 26.33 | 11,439,102 | +0.38(+1.46%) |
Aug 16, 2018 | 26.26 | 26.58 | 25.91 | 25.96 | 12,405,631 | -0.16(-0.63%) |
Aug 15, 2018 | 27.49 | 27.64 | 25.94 | 26.12 | 13,458,680 | -1.76(-6.31%) |
Aug 14, 2018 | 28.57 | 28.59 | 27.82 | 27.88 | 6,185,866 | -0.58(-2.05%) |
Aug 13, 2018 | 29.05 | 29.34 | 28.32 | 28.46 | 6,594,868 | -0.78(-2.67%) |
Aug 10, 2018 | 29.21 | 29.54 | 29.07 | 29.24 | 4,306,875 | -0.09(-0.31%) |
Aug 09, 2018 | 29.74 | 29.90 | 29.31 | 29.33 | 6,574,897 | -0.37(-1.24%) |
Aug 08, 2018 | 29.73 | 29.90 | 29.57 | 29.70 | 5,364,953 | +0.07(+0.25%) |
Aug 07, 2018 | 29.98 | 30.07 | 29.55 | 29.63 | 6,168,811 | -0.11(-0.39%) |
Aug 06, 2018 | 29.81 | 30.19 | 29.67 | 29.74 | 6,086,321 | -0.21(-0.69%) |
Aug 03, 2018 | 29.91 | 30.24 | 29.73 | 29.95 | 6,219,134 | +0.19(+0.63%) |
Aug 02, 2018 | 29.71 | 29.95 | 29.59 | 29.76 | 5,534,573 | -0.17(-0.58%) |
Aug 01, 2018 | 29.98 | 30.19 | 29.75 | 29.93 | 4,627,053 | -0.20(-0.65%) |
Jul 31, 2018 | 30.18 | 30.28 | 29.87 | 30.13 | 6,029,625 | -0.04(-0.14%) |
Jul 30, 2018 | 30.21 | 30.38 | 30.04 | 30.17 | 4,699,911 | -0.13(-0.43%) |
Jul 27, 2018 | 31.13 | 31.15 | 30.19 | 30.30 | 5,676,636 | -0.76(-2.43%) |
Jul 26, 2018 | 30.54 | 31.73 | 30.23 | 31.06 | 8,159,607 | +0.28(+0.91%) |
Jul 25, 2018 | 30.68 | 30.79 | 30.35 | 30.78 | 5,810,219 | +0.28(+0.92%) |
Jul 24, 2018 | 30.30 | 30.64 | 30.14 | 30.50 | 6,355,435 | +0.46(+1.53%) |
Jul 23, 2018 | 30.35 | 30.70 | 30.00 | 30.04 | 5,888,837 | -0.37(-1.22%) |
Jul 20, 2018 | 30.57 | 30.70 | 30.28 | 30.41 | 4,353,714 | +0.01(+0.03%) |
Jul 19, 2018 | 30.10 | 30.80 | 30.06 | 30.40 | 5,346,494 | -0.14(-0.46%) |
Jul 18, 2018 | 30.06 | 30.68 | 30.01 | 30.54 | 4,977,605 | +0.20(+0.65%) |
Jul 17, 2018 | 29.78 | 30.51 | 29.74 | 30.34 | 5,676,438 | +0.36(+1.21%) |
Jul 16, 2018 | 30.20 | 30.26 | 29.87 | 29.98 | 3,800,244 | -0.28(-0.92%) |
Jul 13, 2018 | 30.32 | 30.45 | 30.19 | 30.26 | 2,543,331 | -0.24(-0.78%) |
Jul 12, 2018 | 30.80 | 30.47 | 30.50 | 3,252,321 | +0.05(+0.16%) | |
Jul 11, 2018 | 30.86 | 30.92 | 30.36 | 30.45 | 5,648,616 | -0.69(-2.22%) |
Jul 10, 2018 | 30.73 | 31.18 | 30.63 | 31.14 | 5,164,700 | +0.10(+0.32%) |
Jul 09, 2018 | 31.43 | 31.48 | 30.83 | 31.04 | 5,071,894 | -0.03(-0.11%) |
Jul 06, 2018 | 31.37 | 31.42 | 31.00 | 31.07 | 4,933,686 | -0.49(-1.56%) |
Jul 05, 2018 | 31.13 | 31.71 | 31.07 | 31.57 | 4,438,679 | +0.65(+2.10%) |
Jul 03, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.07(+0.24%) |