Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.68 | 28.32 | 27.58 | 27.60 | 1,168,100 | -0.29(-1.04%) |
Sep 27, 2018 | 27.54 | 28.01 | 27.25 | 27.89 | 866,503 | +0.48(+1.75%) |
Sep 26, 2018 | 27.99 | 28.38 | 27.37 | 27.41 | 960,936 | -0.86(-3.04%) |
Sep 25, 2018 | 28.00 | 28.44 | 27.85 | 28.27 | 929,711 | +0.54(+1.95%) |
Sep 24, 2018 | 27.64 | 27.91 | 27.17 | 27.73 | 1,456,225 | +0.47(+1.72%) |
Sep 21, 2018 | 26.47 | 27.31 | 26.38 | 27.26 | 2,430,200 | +0.81(+3.06%) |
Sep 20, 2018 | 25.99 | 26.57 | 25.83 | 26.45 | 748,228 | +0.72(+2.80%) |
Sep 19, 2018 | 25.14 | 25.99 | 25.06 | 25.73 | 1,311,183 | +0.61(+2.43%) |
Sep 18, 2018 | 25.71 | 25.92 | 25.10 | 25.12 | 1,145,350 | -0.28(-1.10%) |
Sep 17, 2018 | 25.82 | 26.03 | 25.40 | 25.40 | 1,081,008 | -0.36(-1.40%) |
Sep 14, 2018 | 26.09 | 26.15 | 25.69 | 25.76 | 813,300 | -0.34(-1.30%) |
Sep 13, 2018 | 26.68 | 26.72 | 26.02 | 26.10 | 837,891 | -0.67(-2.50%) |
Sep 12, 2018 | 26.98 | 27.20 | 26.57 | 26.77 | 835,460 | +0.27(+1.02%) |
Sep 11, 2018 | 26.33 | 26.70 | 26.20 | 26.50 | 803,036 | +0.13(+0.49%) |
Sep 10, 2018 | 26.62 | 26.81 | 26.27 | 26.37 | 693,308 | -0.03(-0.11%) |
Sep 07, 2018 | 26.26 | 26.50 | 25.94 | 26.40 | 866,900 | -0.11(-0.41%) |
Sep 06, 2018 | 27.35 | 27.41 | 26.18 | 26.51 | 802,886 | -0.84(-3.07%) |
Sep 05, 2018 | 27.82 | 27.90 | 27.09 | 27.35 | 864,367 | -0.72(-2.57%) |
Sep 04, 2018 | 28.34 | 28.34 | 27.51 | 28.07 | 537,055 | -0.20(-0.71%) |
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 28.39 | 28.40 | 27.98 | 28.28 | 691,275 | -0.21(-0.74%) |
Aug 29, 2018 | 28.28 | 28.62 | 27.99 | 28.49 | 886,131 | +0.39(+1.39%) |
Aug 28, 2018 | 28.41 | 28.60 | 27.66 | 28.10 | 672,842 | -0.20(-0.71%) |
Aug 27, 2018 | 27.65 | 28.42 | 27.65 | 28.30 | 1,044,828 | +0.71(+2.57%) |
Aug 24, 2018 | 27.45 | 27.69 | 27.32 | 27.59 | 628,700 | +0.40(+1.47%) |
Aug 23, 2018 | 27.18 | 27.30 | 26.77 | 27.19 | 548,209 | -0.11(-0.40%) |
Aug 22, 2018 | 27.25 | 27.51 | 26.94 | 27.30 | 721,350 | +0.47(+1.75%) |
Aug 21, 2018 | 26.25 | 27.08 | 26.25 | 26.83 | 1,233,678 | +0.89(+3.43%) |
Aug 20, 2018 | 25.48 | 26.02 | 25.47 | 25.94 | 863,358 | +0.53(+2.09%) |
Aug 17, 2018 | 25.62 | 25.72 | 25.26 | 25.41 | 587,800 | -0.22(-0.86%) |
Aug 16, 2018 | 25.66 | 25.88 | 25.46 | 25.63 | 541,532 | +0.17(+0.67%) |
Aug 15, 2018 | 25.94 | 26.06 | 25.01 | 25.46 | 1,036,051 | -0.77(-2.94%) |
Aug 14, 2018 | 26.10 | 26.52 | 26.00 | 26.23 | 703,993 | +0.43(+1.67%) |
Aug 13, 2018 | 26.33 | 26.33 | 25.73 | 25.80 | 432,144 | -0.58(-2.20%) |
Aug 10, 2018 | 26.05 | 26.45 | 25.91 | 26.38 | 607,700 | +0.25(+0.96%) |
Aug 09, 2018 | 26.51 | 26.57 | 26.05 | 26.13 | 625,308 | -0.29(-1.10%) |
Aug 08, 2018 | 26.28 | 26.58 | 25.90 | 26.42 | 575,228 | -0.05(-0.19%) |
Aug 07, 2018 | 26.74 | 26.93 | 26.46 | 26.47 | 746,379 | +0.11(+0.42%) |
Aug 06, 2018 | 26.37 | 26.46 | 26.09 | 26.36 | 714,316 | +0.08(+0.30%) |
Aug 03, 2018 | 26.40 | 26.96 | 26.09 | 26.28 | 972,600 | -0.24(-0.90%) |
Aug 02, 2018 | 26.31 | 26.81 | 26.20 | 26.52 | 864,028 | -0.29(-1.08%) |
Aug 01, 2018 | 27.07 | 27.35 | 26.41 | 26.81 | 1,881,858 | -0.55(-2.01%) |
Jul 31, 2018 | 27.24 | 27.66 | 26.84 | 27.36 | 1,918,323 | +0.07(+0.26%) |
Jul 30, 2018 | 26.99 | 27.63 | 26.55 | 27.29 | 3,202,753 | +1.26(+4.84%) |
Jul 27, 2018 | 26.11 | 26.67 | 25.97 | 26.03 | 2,003,000 | -0.04(-0.15%) |
Jul 26, 2018 | 26.42 | 26.96 | 26.01 | 26.07 | 1,557,462 | -0.80(-2.98%) |
Jul 25, 2018 | 26.61 | 26.91 | 26.22 | 26.87 | 1,890,463 | +0.26(+0.98%) |
Jul 24, 2018 | 26.88 | 27.34 | 26.58 | 26.61 | 1,986,738 | +0.01(+0.04%) |
Jul 23, 2018 | 26.53 | 26.99 | 26.05 | 26.60 | 1,392,651 | +0.12(+0.45%) |
Jul 20, 2018 | 26.89 | 26.06 | 26.48 | 1,001,665 | -0.37(-1.38%) | |
Jul 19, 2018 | 26.19 | 26.96 | 26.09 | 26.85 | 1,283,225 | +0.42(+1.59%) |
Jul 18, 2018 | 26.48 | 26.73 | 26.05 | 26.43 | 1,110,118 | -0.17(-0.64%) |
Jul 17, 2018 | 26.16 | 26.68 | 25.88 | 26.60 | 1,671,074 | +0.29(+1.10%) |
Jul 16, 2018 | 25.91 | 26.36 | 25.60 | 26.31 | 1,463,529 | -0.04(-0.15%) |
Jul 13, 2018 | 26.52 | 25.68 | 26.35 | 1,470,153 | +0.67(+2.61%) | |
Jul 12, 2018 | 26.01 | 26.01 | 25.30 | 25.68 | 1,092,565 | -0.22(-0.85%) |
Jul 11, 2018 | 26.50 | 26.90 | 25.70 | 25.90 | 1,279,346 | -1.03(-3.82%) |
Jul 10, 2018 | 27.12 | 27.41 | 26.35 | 26.93 | 1,048,043 | +0.20(+0.75%) |
Jul 09, 2018 | 26.50 | 26.99 | 26.37 | 26.73 | 1,161,793 | +0.39(+1.48%) |
Jul 06, 2018 | 25.64 | 26.40 | 25.60 | 26.34 | 854,134 | +0.47(+1.82%) |
Jul 05, 2018 | 25.90 | 25.90 | 25.19 | 25.87 | 2,358,179 | +0.28(+1.09%) |
Jul 03, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.61(+2.44%) |