Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.52 | 26.08 | 25.52 | 25.71 | 5,584,000 | +0.04(+0.16%) |
Sep 27, 2018 | 26.54 | 26.58 | 25.45 | 25.67 | 5,885,815 | -0.95(-3.57%) |
Sep 26, 2018 | 26.96 | 27.16 | 26.47 | 26.62 | 4,105,240 | -0.10(-0.37%) |
Sep 25, 2018 | 26.58 | 27.10 | 26.46 | 26.72 | 2,045,263 | +0.37(+1.40%) |
Sep 24, 2018 | 26.45 | 26.76 | 25.99 | 26.35 | 2,950,030 | -0.63(-2.34%) |
Sep 21, 2018 | 26.96 | 27.27 | 26.39 | 26.98 | 10,212,200 | +0.94(+3.61%) |
Sep 20, 2018 | 25.73 | 26.32 | 25.55 | 26.04 | 5,434,673 | +0.49(+1.92%) |
Sep 19, 2018 | 25.14 | 25.78 | 24.99 | 25.55 | 6,850,911 | +0.51(+2.04%) |
Sep 18, 2018 | 25.00 | 25.63 | 25.00 | 25.04 | 4,954,009 | +0.05(+0.20%) |
Sep 17, 2018 | 25.25 | 25.45 | 24.96 | 24.99 | 4,055,196 | -0.48(-1.88%) |
Sep 14, 2018 | 25.50 | 26.24 | 25.35 | 25.47 | 6,287,600 | +0.28(+1.11%) |
Sep 13, 2018 | 25.56 | 26.32 | 24.86 | 25.19 | 9,238,970 | -0.91(-3.49%) |
Sep 12, 2018 | 26.52 | 26.52 | 25.10 | 26.10 | 6,392,343 | -0.59(-2.21%) |
Sep 11, 2018 | 25.99 | 26.82 | 25.61 | 26.69 | 4,142,260 | +0.33(+1.25%) |
Sep 10, 2018 | 26.86 | 26.99 | 26.16 | 26.36 | 4,665,899 | -0.71(-2.62%) |
Sep 07, 2018 | 26.87 | 27.70 | 26.50 | 27.07 | 3,715,300 | +0.18(+0.67%) |
Sep 06, 2018 | 27.45 | 28.27 | 26.74 | 26.89 | 6,866,064 | -0.75(-2.71%) |
Sep 05, 2018 | 28.90 | 28.93 | 27.52 | 27.64 | 7,566,352 | -1.62(-5.54%) |
Sep 04, 2018 | 29.88 | 29.94 | 28.97 | 29.26 | 5,123,011 | -0.34(-1.15%) |
Aug 31, 2018 | 29.60 | 29.60 | 29.60 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 30.34 | 30.79 | 29.50 | 29.65 | 4,764,342 | -1.04(-3.39%) |
Aug 29, 2018 | 30.15 | 30.82 | 29.98 | 30.69 | 8,126,197 | +0.71(+2.37%) |
Aug 28, 2018 | 30.55 | 30.60 | 29.73 | 29.98 | 4,692,372 | -0.48(-1.58%) |
Aug 27, 2018 | 30.26 | 30.73 | 30.07 | 30.46 | 3,654,419 | +0.70(+2.35%) |
Aug 24, 2018 | 30.05 | 30.22 | 28.85 | 29.76 | 8,748,800 | -0.28(-0.93%) |
Aug 23, 2018 | 31.58 | 31.60 | 30.00 | 30.04 | 7,032,941 | -1.76(-5.53%) |
Aug 22, 2018 | 30.50 | 31.95 | 30.45 | 31.80 | 5,651,358 | +0.85(+2.75%) |
Aug 21, 2018 | 32.34 | 32.57 | 30.14 | 30.95 | 12,137,281 | -1.69(-5.18%) |
Aug 20, 2018 | 31.45 | 33.20 | 31.32 | 32.64 | 4,781,473 | +1.52(+4.88%) |
Aug 17, 2018 | 32.29 | 32.41 | 30.66 | 31.12 | 7,224,700 | -1.45(-4.45%) |
Aug 16, 2018 | 32.15 | 33.01 | 31.93 | 32.57 | 6,289,448 | +0.67(+2.10%) |
Aug 15, 2018 | 32.20 | 32.40 | 31.38 | 31.90 | 7,143,146 | -1.52(-4.55%) |
Aug 14, 2018 | 33.40 | 33.54 | 32.66 | 33.42 | 5,521,678 | -0.35(-1.04%) |
Aug 13, 2018 | 33.00 | 34.49 | 32.70 | 33.77 | 8,065,106 | -0.83(-2.40%) |
Aug 10, 2018 | 34.50 | 34.99 | 34.04 | 34.60 | 3,139,400 | -0.18(-0.52%) |
Aug 09, 2018 | 34.09 | 35.49 | 34.06 | 34.78 | 4,053,234 | +0.94(+2.78%) |
Aug 08, 2018 | 33.80 | 34.70 | 33.48 | 33.84 | 3,232,991 | -0.18(-0.53%) |
Aug 07, 2018 | 32.85 | 34.26 | 32.70 | 34.02 | 6,213,427 | +1.44(+4.42%) |
Aug 06, 2018 | 32.35 | 33.05 | 32.02 | 32.58 | 1,754,596 | +0.13(+0.40%) |
Aug 03, 2018 | 33.10 | 33.29 | 31.97 | 32.45 | 3,915,200 | -0.53(-1.61%) |
Aug 02, 2018 | 32.52 | 33.06 | 32.16 | 32.98 | 3,587,073 | +0.04(+0.12%) |
Aug 01, 2018 | 32.03 | 33.62 | 31.99 | 32.94 | 4,786,676 | +0.95(+2.97%) |
Jul 31, 2018 | 32.68 | 32.82 | 31.13 | 31.99 | 8,787,386 | -0.70(-2.14%) |
Jul 30, 2018 | 34.18 | 34.48 | 31.63 | 32.69 | 11,027,460 | -1.73(-5.03%) |
Jul 27, 2018 | 36.32 | 36.34 | 34.14 | 34.42 | 9,994,400 | -1.47(-4.10%) |
Jul 26, 2018 | 34.15 | 37.08 | 34.00 | 35.89 | 18,622,502 | -4.93(-12.08%) |
Jul 25, 2018 | 40.01 | 41.44 | 40.01 | 40.82 | 4,657,893 | +1.03(+2.59%) |
Jul 24, 2018 | 40.60 | 41.60 | 39.55 | 39.79 | 5,050,503 | +0.03(+0.08%) |
Jul 23, 2018 | 40.18 | 40.27 | 39.31 | 39.76 | 2,378,020 | -0.51(-1.27%) |
Jul 20, 2018 | 40.80 | 41.20 | 40.06 | 40.27 | 2,323,427 | -0.53(-1.30%) |
Jul 19, 2018 | 40.73 | 41.00 | 40.14 | 40.80 | 3,432,528 | -0.35(-0.85%) |
Jul 18, 2018 | 39.80 | 41.41 | 39.57 | 41.15 | 6,824,731 | +2.25(+5.78%) |
Jul 17, 2018 | 38.50 | 38.99 | 37.90 | 38.90 | 1,233,339 | +0.39(+1.01%) |
Jul 16, 2018 | 38.75 | 39.22 | 38.36 | 38.51 | 1,813,607 | -0.09(-0.23%) |
Jul 13, 2018 | 39.26 | 39.57 | 38.52 | 38.60 | 1,713,193 | -0.46(-1.18%) |
Jul 12, 2018 | 38.22 | 39.44 | 38.17 | 39.06 | 2,989,825 | +1.30(+3.44%) |
Jul 11, 2018 | 37.29 | 38.53 | 37.02 | 37.76 | 1,863,617 | -0.07(-0.19%) |
Jul 10, 2018 | 38.70 | 38.96 | 37.32 | 37.83 | 2,577,666 | -0.78(-2.02%) |
Jul 09, 2018 | 38.79 | 39.69 | 37.96 | 38.61 | 2,722,108 | +0.50(+1.31%) |
Jul 06, 2018 | 37.06 | 38.24 | 36.77 | 38.11 | 3,131,151 | +1.09(+2.94%) |
Jul 05, 2018 | 38.90 | 39.15 | 36.55 | 37.02 | 4,606,318 | -1.84(-4.73%) |
Jul 03, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.92(+2.42%) |