Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.21 | 30.88 | 29.98 | 30.18 | 3,971,018 | -0.15(-0.51%) |
Sep 27, 2018 | 30.41 | 30.50 | 30.03 | 30.34 | 2,933,506 | +0.24(+0.80%) |
Sep 26, 2018 | 29.95 | 30.46 | 29.80 | 30.10 | 3,778,769 | -0.07(-0.22%) |
Sep 25, 2018 | 30.14 | 30.41 | 29.74 | 30.16 | 3,901,004 | +0.25(+0.84%) |
Sep 24, 2018 | 29.96 | 30.24 | 29.23 | 29.91 | 3,831,603 | +0.43(+1.44%) |
Sep 21, 2018 | 29.32 | 29.63 | 29.09 | 29.49 | 5,961,125 | +0.19(+0.66%) |
Sep 20, 2018 | 29.91 | 29.96 | 28.95 | 29.29 | 4,772,584 | -0.49(-1.66%) |
Sep 19, 2018 | 29.13 | 30.01 | 29.07 | 29.79 | 4,289,281 | +0.45(+1.55%) |
Sep 18, 2018 | 29.05 | 29.50 | 29.03 | 29.33 | 4,646,191 | +0.56(+1.95%) |
Sep 17, 2018 | 28.59 | 29.00 | 28.47 | 28.77 | 3,903,723 | +0.34(+1.19%) |
Sep 14, 2018 | 28.23 | 28.64 | 28.23 | 28.43 | 3,132,153 | +0.21(+0.75%) |
Sep 13, 2018 | 28.23 | 28.36 | 27.78 | 28.22 | 2,553,464 | -0.10(-0.34%) |
Sep 12, 2018 | 28.79 | 28.84 | 28.01 | 28.32 | 4,622,048 | -0.09(-0.31%) |
Sep 11, 2018 | 27.89 | 28.65 | 27.89 | 28.40 | 3,709,174 | +0.45(+1.63%) |
Sep 10, 2018 | 28.29 | 28.37 | 27.91 | 27.95 | 2,716,582 | -0.19(-0.69%) |
Sep 07, 2018 | 28.19 | 28.34 | 27.65 | 28.14 | 3,311,127 | -0.25(-0.89%) |
Sep 06, 2018 | 28.68 | 29.12 | 28.36 | 28.39 | 4,861,667 | -0.47(-1.64%) |
Sep 05, 2018 | 27.96 | 29.06 | 27.77 | 28.87 | 6,176,151 | +0.67(+2.37%) |
Sep 04, 2018 | 28.84 | 28.95 | 27.99 | 28.20 | 3,066,280 | -0.56(-1.95%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 29.28 | 29.52 | 28.51 | 28.93 | 4,747,046 | -0.37(-1.26%) |
Aug 29, 2018 | 29.43 | 29.78 | 28.85 | 29.29 | 5,989,090 | +0.05(+0.17%) |
Aug 28, 2018 | 29.31 | 29.55 | 28.97 | 29.25 | 5,890,753 | -0.14(-0.46%) |
Aug 27, 2018 | 28.63 | 29.44 | 28.63 | 29.38 | 5,287,470 | +0.81(+2.85%) |
Aug 24, 2018 | 29.03 | 29.22 | 28.53 | 28.57 | 2,521,037 | -0.03(-0.10%) |
Aug 23, 2018 | 28.67 | 28.81 | 28.30 | 28.60 | 4,562,092 | -0.30(-1.04%) |
Aug 22, 2018 | 28.13 | 29.20 | 28.13 | 28.90 | 6,228,107 | +1.09(+3.93%) |
Aug 21, 2018 | 28.19 | 28.35 | 27.77 | 27.80 | 5,092,417 | -0.08(-0.28%) |
Aug 20, 2018 | 27.74 | 27.93 | 27.54 | 27.88 | 2,812,558 | +0.04(+0.14%) |
Aug 17, 2018 | 28.42 | 28.50 | 27.70 | 27.84 | 4,158,569 | -0.45(-1.57%) |
Aug 16, 2018 | 28.23 | 28.85 | 28.02 | 28.29 | 4,287,809 | +0.29(+1.04%) |
Aug 15, 2018 | 28.87 | 28.99 | 27.72 | 28.00 | 6,146,031 | -1.33(-4.52%) |
Aug 14, 2018 | 29.66 | 29.88 | 29.14 | 29.32 | 6,014,278 | +0.05(+0.17%) |
Aug 13, 2018 | 29.49 | 29.85 | 29.14 | 29.27 | 5,015,582 | -0.32(-1.08%) |
Aug 10, 2018 | 29.62 | 29.68 | 29.29 | 29.59 | 5,725,937 | -0.05(-0.16%) |
Aug 09, 2018 | 29.84 | 30.00 | 29.56 | 29.64 | 4,937,016 | -0.15(-0.49%) |
Aug 08, 2018 | 29.80 | 30.08 | 29.44 | 29.79 | 5,506,870 | -0.44(-1.44%) |
Aug 07, 2018 | 31.50 | 31.50 | 30.17 | 30.22 | 11,203,129 | -1.11(-3.55%) |
Aug 06, 2018 | 31.49 | 31.74 | 30.60 | 31.34 | 7,846,941 | -0.49(-1.55%) |
Aug 03, 2018 | 31.95 | 32.42 | 31.09 | 31.83 | 16,569,589 | -2.74(-7.92%) |
Aug 02, 2018 | 33.72 | 34.72 | 33.53 | 34.57 | 5,025,698 | +0.67(+1.96%) |
Aug 01, 2018 | 34.30 | 34.34 | 33.50 | 33.90 | 3,809,208 | -0.92(-2.63%) |
Jul 31, 2018 | 34.95 | 34.99 | 34.38 | 34.82 | 2,604,352 | -0.11(-0.30%) |
Jul 30, 2018 | 34.57 | 34.94 | 34.49 | 34.92 | 2,532,309 | +0.83(+2.43%) |
Jul 27, 2018 | 33.67 | 34.71 | 33.67 | 34.09 | 1,835,575 | -0.50(-1.45%) |
Jul 26, 2018 | 34.49 | 34.69 | 34.02 | 34.60 | 2,658,341 | +0.15(+0.45%) |
Jul 25, 2018 | 34.06 | 34.51 | 33.71 | 34.44 | 2,879,654 | +0.41(+1.19%) |
Jul 24, 2018 | 33.80 | 34.56 | 33.56 | 34.04 | 3,247,338 | +0.68(+2.02%) |
Jul 23, 2018 | 33.66 | 33.85 | 33.27 | 33.36 | 2,293,728 | -0.10(-0.29%) |
Jul 20, 2018 | 33.57 | 33.71 | 33.13 | 33.46 | 2,268,079 | -0.07(-0.20%) |
Jul 19, 2018 | 33.21 | 33.78 | 33.19 | 33.53 | 3,084,607 | +0.41(+1.22%) |
Jul 18, 2018 | 32.90 | 33.28 | 32.38 | 33.12 | 3,412,301 | -0.12(-0.35%) |
Jul 17, 2018 | 33.48 | 33.48 | 32.80 | 33.24 | 2,935,780 | -0.40(-1.18%) |
Jul 16, 2018 | 34.34 | 34.49 | 33.32 | 33.63 | 2,988,379 | -1.12(-3.22%) |
Jul 13, 2018 | 34.71 | 35.24 | 34.59 | 34.75 | 3,722,377 | +0.07(+0.19%) |
Jul 12, 2018 | 34.75 | 35.20 | 34.06 | 34.68 | 3,413,921 | +0.08(+0.22%) |
Jul 11, 2018 | 35.58 | 35.65 | 34.37 | 34.61 | 4,229,072 | -1.31(-3.65%) |
Jul 10, 2018 | 35.73 | 36.43 | 35.70 | 35.92 | 5,416,940 | +0.40(+1.11%) |
Jul 09, 2018 | 34.37 | 35.67 | 34.32 | 35.52 | 6,082,741 | +1.55(+4.57%) |
Jul 06, 2018 | 33.46 | 34.23 | 33.32 | 33.97 | 4,133,851 | +0.35(+1.03%) |
Jul 05, 2018 | 33.64 | 34.25 | 33.48 | 33.62 | 5,444,081 | +0.16(+0.49%) |
Jul 03, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.67(+2.03%) |