Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.87 | 29.25 | 28.84 | 29.12 | 4,358,508 | +0.18(+0.61%) |
Sep 27, 2018 | 28.99 | 29.11 | 28.82 | 28.94 | 3,079,493 | -0.03(-0.10%) |
Sep 26, 2018 | 28.86 | 29.22 | 28.79 | 28.97 | 4,628,887 | -0.23(-0.78%) |
Sep 25, 2018 | 29.20 | 29.36 | 29.17 | 29.20 | 4,149,932 | +0.46(+1.61%) |
Sep 24, 2018 | 28.90 | 29.03 | 28.65 | 28.74 | 2,532,697 | -0.02(-0.06%) |
Sep 21, 2018 | 28.70 | 28.85 | 28.58 | 28.75 | 3,429,359 | +0.56(+1.97%) |
Sep 20, 2018 | 28.18 | 28.29 | 28.08 | 28.20 | 2,504,194 | +0.55(+2.01%) |
Sep 19, 2018 | 27.43 | 27.79 | 27.41 | 27.64 | 2,503,176 | +0.66(+2.45%) |
Sep 18, 2018 | 26.84 | 27.05 | 26.77 | 26.98 | 2,443,161 | +0.56(+2.12%) |
Sep 17, 2018 | 26.63 | 26.83 | 26.38 | 26.42 | 3,053,876 | -0.14(-0.53%) |
Sep 14, 2018 | 26.69 | 26.74 | 26.48 | 26.56 | 2,482,580 | +0.22(+0.84%) |
Sep 13, 2018 | 26.39 | 26.44 | 26.14 | 26.34 | 2,341,177 | +0.24(+0.92%) |
Sep 12, 2018 | 25.82 | 26.13 | 25.76 | 26.10 | 4,108,913 | +0.32(+1.22%) |
Sep 11, 2018 | 25.30 | 25.79 | 25.23 | 25.79 | 3,117,747 | +0.16(+0.64%) |
Sep 10, 2018 | 25.99 | 26.04 | 25.59 | 25.62 | 3,033,307 | -0.33(-1.26%) |
Sep 07, 2018 | 25.93 | 26.05 | 25.71 | 25.95 | 3,268,282 | -0.39(-1.46%) |
Sep 06, 2018 | 26.67 | 26.69 | 26.09 | 26.34 | 4,246,466 | -0.29(-1.10%) |
Sep 05, 2018 | 26.75 | 26.97 | 26.55 | 26.63 | 4,568,236 | -0.23(-0.85%) |
Sep 04, 2018 | 26.82 | 26.89 | 26.62 | 26.85 | 3,745,232 | -0.45(-1.67%) |
Aug 31, 2018 | 27.31 | 27.31 | 27.31 | 0 | -0.37(-1.33%) | |
Aug 30, 2018 | 27.97 | 28.03 | 27.57 | 27.68 | 1,955,485 | -0.62(-2.19%) |
Aug 29, 2018 | 28.08 | 28.35 | 28.02 | 28.30 | 2,181,573 | +0.26(+0.93%) |
Aug 28, 2018 | 28.38 | 28.47 | 28.01 | 28.04 | 2,567,192 | +0.16(+0.59%) |
Aug 27, 2018 | 27.68 | 27.97 | 27.66 | 27.87 | 3,047,647 | +0.32(+1.18%) |
Aug 24, 2018 | 27.39 | 27.67 | 27.33 | 27.55 | 3,126,782 | +0.64(+2.39%) |
Aug 23, 2018 | 27.16 | 27.22 | 26.89 | 26.91 | 4,592,091 | -0.49(-1.80%) |
Aug 22, 2018 | 27.33 | 27.47 | 27.22 | 27.40 | 4,483,677 | +0.43(+1.60%) |
Aug 21, 2018 | 27.30 | 27.30 | 26.85 | 26.97 | 4,528,329 | -0.49(-1.80%) |
Aug 20, 2018 | 27.55 | 27.60 | 27.36 | 27.46 | 2,590,748 | +0.22(+0.81%) |
Aug 17, 2018 | 26.76 | 27.33 | 26.68 | 27.24 | 4,034,824 | +0.37(+1.38%) |
Aug 16, 2018 | 27.01 | 27.17 | 26.84 | 26.87 | 3,765,672 | +0.18(+0.66%) |
Aug 15, 2018 | 26.99 | 27.03 | 26.34 | 26.70 | 7,833,479 | -1.35(-4.82%) |
Aug 14, 2018 | 27.94 | 28.18 | 27.83 | 28.05 | 3,561,602 | +0.40(+1.46%) |
Aug 13, 2018 | 27.97 | 28.06 | 27.61 | 27.64 | 3,106,420 | -0.32(-1.14%) |
Aug 10, 2018 | 27.80 | 28.03 | 27.77 | 27.96 | 2,977,259 | -0.54(-1.89%) |
Aug 09, 2018 | 28.59 | 28.66 | 28.41 | 28.50 | 2,568,135 | -0.10(-0.34%) |
Aug 08, 2018 | 28.79 | 28.81 | 28.34 | 28.60 | 4,052,882 | -0.15(-0.51%) |
Aug 07, 2018 | 29.13 | 29.19 | 28.69 | 28.75 | 3,480,841 | +0.43(+1.53%) |
Aug 06, 2018 | 28.34 | 28.45 | 28.21 | 28.32 | 3,260,564 | -0.32(-1.13%) |
Aug 03, 2018 | 28.42 | 28.74 | 28.35 | 28.64 | 2,908,654 | +0.24(+0.84%) |
Aug 02, 2018 | 28.14 | 28.43 | 28.02 | 28.40 | 4,682,429 | -0.72(-2.46%) |
Aug 01, 2018 | 29.20 | 29.25 | 28.92 | 29.12 | 4,108,603 | -0.59(-1.99%) |
Jul 31, 2018 | 29.69 | 29.91 | 29.62 | 29.71 | 3,661,478 | +0.55(+1.87%) |
Jul 30, 2018 | 29.02 | 29.36 | 29.00 | 29.16 | 4,391,083 | +0.31(+1.06%) |
Jul 27, 2018 | 28.99 | 29.24 | 28.76 | 28.86 | 3,108,663 | +0.40(+1.42%) |
Jul 26, 2018 | 28.24 | 28.61 | 28.18 | 28.45 | 3,128,725 | -0.30(-1.03%) |
Jul 25, 2018 | 28.24 | 28.76 | 28.18 | 28.75 | 2,306,224 | +0.24(+0.86%) |
Jul 24, 2018 | 28.51 | 28.82 | 28.49 | 28.50 | 5,297,483 | +1.09(+3.96%) |
Jul 23, 2018 | 27.55 | 27.63 | 27.28 | 27.42 | 4,432,445 | -0.14(-0.52%) |
Jul 20, 2018 | 27.16 | 27.58 | 27.16 | 27.56 | 5,459,136 | +0.01(+0.02%) |
Jul 19, 2018 | 27.62 | 27.78 | 27.38 | 27.55 | 5,469,453 | -0.78(-2.75%) |
Jul 18, 2018 | 27.91 | 28.41 | 27.84 | 28.33 | 3,900,431 | +0.63(+2.28%) |
Jul 17, 2018 | 27.32 | 27.79 | 27.27 | 27.70 | 3,797,814 | +0.14(+0.52%) |
Jul 16, 2018 | 27.67 | 27.69 | 27.32 | 27.56 | 3,728,659 | -0.36(-1.30%) |
Jul 13, 2018 | 27.91 | 27.97 | 27.67 | 27.92 | 3,480,914 | -0.30(-1.07%) |
Jul 12, 2018 | 28.08 | 28.24 | 27.88 | 28.22 | 4,304,206 | +0.39(+1.39%) |
Jul 11, 2018 | 28.22 | 28.24 | 27.71 | 27.84 | 6,768,717 | -1.26(-4.32%) |
Jul 10, 2018 | 28.83 | 29.12 | 28.79 | 29.09 | 3,642,770 | +0.20(+0.69%) |
Jul 09, 2018 | 28.58 | 29.00 | 28.53 | 28.90 | 3,398,897 | +0.71(+2.52%) |
Jul 06, 2018 | 27.63 | 28.42 | 27.56 | 28.18 | 4,060,827 | +0.51(+1.83%) |
Jul 05, 2018 | 27.82 | 27.91 | 27.58 | 27.68 | 3,893,921 | -0.01(-0.04%) |
Jul 03, 2018 | 27.69 | 27.69 | 27.69 | 0 | +0.08(+0.29%) |