Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.72 | 27.07 | 26.47 | 26.98 | 2,564,400 | +0.13(+0.48%) |
Sep 27, 2018 | 26.90 | 27.09 | 26.82 | 26.85 | 1,976,410 | -0.25(-0.92%) |
Sep 26, 2018 | 27.15 | 27.50 | 27.01 | 27.10 | 1,756,291 | -0.04(-0.15%) |
Sep 25, 2018 | 27.23 | 27.34 | 27.09 | 27.14 | 2,412,631 | -0.13(-0.48%) |
Sep 24, 2018 | 27.95 | 27.99 | 27.24 | 27.27 | 2,690,914 | -0.73(-2.61%) |
Sep 21, 2018 | 28.57 | 28.77 | 27.96 | 28.00 | 5,694,600 | -0.49(-1.72%) |
Sep 20, 2018 | 28.46 | 28.68 | 28.46 | 28.49 | 2,430,737 | +0.21(+0.74%) |
Sep 19, 2018 | 28.10 | 28.54 | 28.10 | 28.28 | 2,233,583 | +0.26(+0.93%) |
Sep 18, 2018 | 28.07 | 28.17 | 27.63 | 28.02 | 2,319,879 | -0.06(-0.21%) |
Sep 17, 2018 | 28.14 | 28.35 | 28.03 | 28.08 | 2,531,310 | +0.01(+0.04%) |
Sep 14, 2018 | 27.80 | 28.16 | 27.78 | 28.07 | 2,078,100 | +0.32(+1.15%) |
Sep 13, 2018 | 27.53 | 27.84 | 27.47 | 27.75 | 2,392,522 | +0.35(+1.28%) |
Sep 12, 2018 | 27.08 | 27.56 | 27.06 | 27.40 | 2,660,759 | +0.23(+0.85%) |
Sep 11, 2018 | 26.92 | 27.37 | 26.89 | 27.17 | 2,336,730 | +0.09(+0.33%) |
Sep 10, 2018 | 27.13 | 27.36 | 26.99 | 27.08 | 1,744,761 | +0.11(+0.41%) |
Sep 07, 2018 | 26.92 | 27.18 | 26.87 | 26.97 | 2,441,500 | -0.05(-0.19%) |
Sep 06, 2018 | 27.36 | 27.53 | 26.95 | 27.02 | 2,257,923 | -0.28(-1.03%) |
Sep 05, 2018 | 27.47 | 27.77 | 27.26 | 27.30 | 2,903,145 | -0.27(-0.98%) |
Sep 04, 2018 | 27.67 | 27.69 | 27.38 | 27.57 | 2,241,970 | -0.29(-1.04%) |
Aug 31, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.18(+0.65%) | |
Aug 30, 2018 | 27.85 | 28.07 | 27.64 | 27.68 | 1,886,172 | -0.27(-0.97%) |
Aug 29, 2018 | 27.60 | 28.15 | 27.39 | 27.95 | 2,685,807 | +0.31(+1.12%) |
Aug 28, 2018 | 27.78 | 27.93 | 27.55 | 27.64 | 2,539,456 | -0.05(-0.18%) |
Aug 27, 2018 | 27.56 | 27.83 | 27.50 | 27.69 | 3,142,572 | +0.29(+1.06%) |
Aug 24, 2018 | 27.42 | 27.52 | 27.24 | 27.40 | 2,212,500 | -0.05(-0.18%) |
Aug 23, 2018 | 27.70 | 28.03 | 27.42 | 27.45 | 3,753,355 | -0.20(-0.72%) |
Aug 22, 2018 | 27.79 | 27.91 | 27.61 | 27.65 | 3,728,258 | -0.16(-0.58%) |
Aug 21, 2018 | 27.24 | 27.99 | 27.23 | 27.81 | 4,548,543 | +0.56(+2.06%) |
Aug 20, 2018 | 27.05 | 27.43 | 26.98 | 27.25 | 2,710,010 | +0.31(+1.15%) |
Aug 17, 2018 | 26.78 | 27.08 | 26.63 | 26.94 | 1,862,600 | +0.11(+0.41%) |
Aug 16, 2018 | 26.34 | 26.98 | 26.20 | 26.83 | 3,176,049 | +0.68(+2.60%) |
Aug 15, 2018 | 26.00 | 26.23 | 25.83 | 26.15 | 1,904,226 | +0.00(+0.00%) |
Aug 14, 2018 | 26.06 | 26.30 | 25.89 | 26.15 | 2,665,756 | +0.16(+0.62%) |
Aug 13, 2018 | 26.19 | 26.30 | 25.95 | 25.99 | 1,904,962 | -0.24(-0.91%) |
Aug 10, 2018 | 26.14 | 26.34 | 26.06 | 26.23 | 2,030,300 | -0.12(-0.46%) |
Aug 09, 2018 | 26.51 | 27.02 | 26.25 | 26.35 | 2,918,818 | -0.19(-0.72%) |
Aug 08, 2018 | 26.68 | 26.86 | 26.47 | 26.54 | 2,147,218 | -0.09(-0.34%) |
Aug 07, 2018 | 26.16 | 26.69 | 26.00 | 26.63 | 2,381,107 | +0.53(+2.03%) |
Aug 06, 2018 | 26.12 | 26.24 | 25.93 | 26.10 | 1,794,773 | -0.04(-0.15%) |
Aug 03, 2018 | 25.80 | 26.18 | 25.77 | 26.14 | 1,933,400 | +0.46(+1.79%) |
Aug 02, 2018 | 25.31 | 25.89 | 25.21 | 25.68 | 2,549,848 | +0.19(+0.75%) |
Aug 01, 2018 | 25.91 | 25.95 | 25.48 | 25.49 | 3,179,194 | -0.48(-1.85%) |
Jul 31, 2018 | 25.79 | 26.10 | 25.64 | 25.97 | 3,236,718 | +0.24(+0.93%) |
Jul 30, 2018 | 25.57 | 25.98 | 25.50 | 25.73 | 2,550,197 | +0.14(+0.55%) |
Jul 27, 2018 | 25.51 | 25.81 | 25.14 | 25.59 | 3,237,700 | -0.10(-0.39%) |
Jul 26, 2018 | 24.62 | 26.02 | 24.51 | 25.69 | 3,974,029 | +0.92(+3.71%) |
Jul 25, 2018 | 24.88 | 24.88 | 24.31 | 24.77 | 2,536,833 | -0.03(-0.12%) |
Jul 24, 2018 | 25.20 | 25.33 | 24.74 | 24.80 | 2,386,071 | -0.30(-1.20%) |
Jul 23, 2018 | 25.07 | 25.35 | 24.91 | 25.10 | 1,635,023 | +0.01(+0.04%) |
Jul 20, 2018 | 25.21 | 25.25 | 25.01 | 25.09 | 1,497,920 | -0.09(-0.36%) |
Jul 19, 2018 | 25.34 | 25.47 | 25.16 | 25.18 | 1,627,121 | -0.15(-0.59%) |
Jul 18, 2018 | 24.99 | 25.38 | 24.89 | 25.33 | 1,932,597 | +0.33(+1.32%) |
Jul 17, 2018 | 24.92 | 25.14 | 24.80 | 25.00 | 1,306,438 | +0.03(+0.12%) |
Jul 16, 2018 | 25.24 | 25.46 | 24.91 | 24.97 | 1,748,462 | -0.30(-1.19%) |
Jul 13, 2018 | 25.16 | 25.68 | 25.01 | 25.27 | 2,676,224 | +0.11(+0.44%) |
Jul 12, 2018 | 25.15 | 25.20 | 24.91 | 25.16 | 1,622,111 | +0.15(+0.60%) |
Jul 11, 2018 | 25.02 | 25.27 | 25.00 | 25.01 | 2,133,098 | -0.26(-1.03%) |
Jul 10, 2018 | 25.17 | 25.46 | 25.01 | 25.27 | 3,067,886 | +0.25(+1.00%) |
Jul 09, 2018 | 24.56 | 25.34 | 24.50 | 25.02 | 2,736,116 | +0.63(+2.58%) |
Jul 06, 2018 | 24.15 | 24.48 | 24.04 | 24.39 | 2,646,898 | +0.20(+0.83%) |
Jul 05, 2018 | 24.38 | 24.49 | 23.91 | 24.19 | 2,497,678 | -0.09(-0.37%) |
Jul 03, 2018 | 24.28 | 24.28 | 24.28 | 0 | +0.08(+0.33%) |