Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.99 | 29.46 | 28.93 | 29.40 | 4,758,018 | +0.51(+1.75%) |
Sep 27, 2018 | 28.48 | 29.02 | 28.43 | 28.89 | 3,349,026 | +0.49(+1.73%) |
Sep 26, 2018 | 28.86 | 28.87 | 28.38 | 28.40 | 4,264,307 | -0.37(-1.29%) |
Sep 25, 2018 | 29.09 | 29.09 | 28.40 | 28.78 | 5,319,927 | -0.38(-1.30%) |
Sep 24, 2018 | 29.14 | 29.27 | 29.03 | 29.15 | 4,791,144 | -0.03(-0.11%) |
Sep 21, 2018 | 29.11 | 29.30 | 28.89 | 29.19 | 14,743,992 | +0.03(+0.11%) |
Sep 20, 2018 | 29.04 | 29.33 | 28.85 | 29.15 | 5,392,439 | +0.05(+0.16%) |
Sep 19, 2018 | 29.98 | 30.01 | 28.92 | 29.11 | 4,914,530 | -0.84(-2.80%) |
Sep 18, 2018 | 29.85 | 30.02 | 29.82 | 29.95 | 5,812,649 | -0.06(-0.18%) |
Sep 17, 2018 | 29.99 | 30.10 | 29.87 | 30.00 | 2,967,693 | +0.08(+0.26%) |
Sep 14, 2018 | 29.82 | 29.97 | 29.53 | 29.92 | 3,173,993 | +0.03(+0.11%) |
Sep 13, 2018 | 29.91 | 29.92 | 29.61 | 29.89 | 3,861,170 | +0.03(+0.11%) |
Sep 12, 2018 | 30.01 | 30.06 | 29.60 | 29.86 | 3,693,488 | -0.18(-0.61%) |
Sep 11, 2018 | 30.14 | 30.35 | 29.90 | 30.04 | 3,321,644 | -0.12(-0.39%) |
Sep 10, 2018 | 29.81 | 30.29 | 29.81 | 30.16 | 6,392,375 | +0.49(+1.65%) |
Sep 07, 2018 | 29.84 | 30.01 | 29.63 | 29.67 | 4,256,981 | -0.36(-1.19%) |
Sep 06, 2018 | 29.94 | 30.13 | 29.85 | 30.02 | 3,736,140 | +0.13(+0.42%) |
Sep 05, 2018 | 29.73 | 29.99 | 29.68 | 29.90 | 3,134,936 | +0.18(+0.61%) |
Sep 04, 2018 | 29.60 | 29.84 | 29.60 | 29.72 | 3,688,018 | +0.15(+0.51%) |
Aug 31, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 29.72 | 29.81 | 29.48 | 29.57 | 3,981,217 | -0.07(-0.24%) |
Aug 29, 2018 | 29.44 | 29.65 | 29.37 | 29.64 | 4,043,293 | +0.25(+0.83%) |
Aug 28, 2018 | 29.27 | 29.47 | 29.02 | 29.39 | 5,033,761 | +0.25(+0.87%) |
Aug 27, 2018 | 29.34 | 29.36 | 28.90 | 29.14 | 2,411,492 | -0.17(-0.57%) |
Aug 24, 2018 | 29.11 | 29.34 | 28.98 | 29.30 | 1,862,927 | +0.21(+0.73%) |
Aug 23, 2018 | 28.95 | 29.23 | 28.88 | 29.09 | 2,704,306 | +0.18(+0.63%) |
Aug 22, 2018 | 29.19 | 29.19 | 28.78 | 28.91 | 2,122,872 | -0.19(-0.65%) |
Aug 21, 2018 | 29.25 | 29.29 | 29.00 | 29.10 | 2,090,292 | -0.23(-0.78%) |
Aug 20, 2018 | 29.50 | 29.61 | 29.30 | 29.33 | 4,887,528 | -0.17(-0.59%) |
Aug 17, 2018 | 29.30 | 29.68 | 29.19 | 29.50 | 4,000,078 | +0.18(+0.62%) |
Aug 16, 2018 | 28.94 | 29.33 | 28.87 | 29.32 | 3,050,904 | +0.33(+1.15%) |
Aug 15, 2018 | 28.86 | 29.19 | 28.74 | 28.99 | 2,749,779 | +0.21(+0.74%) |
Aug 14, 2018 | 28.71 | 28.93 | 28.70 | 28.78 | 4,833,772 | +0.02(+0.05%) |
Aug 13, 2018 | 28.68 | 28.79 | 28.53 | 28.76 | 2,710,955 | +0.09(+0.33%) |
Aug 10, 2018 | 28.76 | 29.00 | 28.58 | 28.66 | 2,337,414 | -0.05(-0.17%) |
Aug 09, 2018 | 28.48 | 28.74 | 28.42 | 28.71 | 3,018,866 | +0.24(+0.83%) |
Aug 08, 2018 | 28.54 | 28.65 | 28.39 | 28.47 | 3,069,075 | -0.12(-0.42%) |
Aug 07, 2018 | 28.61 | 28.69 | 28.38 | 28.59 | 3,773,042 | -0.07(-0.25%) |
Aug 06, 2018 | 28.70 | 28.88 | 28.58 | 28.66 | 3,529,326 | +0.04(+0.14%) |
Aug 03, 2018 | 28.48 | 28.73 | 28.26 | 28.62 | 4,850,550 | +0.10(+0.36%) |
Aug 02, 2018 | 28.51 | 28.81 | 28.01 | 28.52 | 5,587,267 | -0.03(-0.11%) |
Aug 01, 2018 | 28.12 | 28.63 | 27.70 | 28.55 | 9,486,986 | +0.81(+2.91%) |
Jul 31, 2018 | 27.47 | 27.81 | 27.40 | 27.75 | 7,159,907 | +0.42(+1.52%) |
Jul 30, 2018 | 27.26 | 27.41 | 27.20 | 27.33 | 5,864,487 | -0.09(-0.31%) |
Jul 27, 2018 | 27.60 | 27.73 | 27.30 | 27.42 | 2,666,091 | -0.16(-0.57%) |
Jul 26, 2018 | 27.37 | 27.58 | 27.34 | 27.58 | 3,156,970 | +0.38(+1.41%) |
Jul 25, 2018 | 27.01 | 27.50 | 27.01 | 27.19 | 5,167,648 | +0.13(+0.49%) |
Jul 24, 2018 | 27.28 | 27.30 | 26.86 | 27.06 | 6,455,364 | -0.22(-0.80%) |
Jul 23, 2018 | 27.71 | 27.78 | 27.28 | 27.28 | 6,408,614 | -0.38(-1.36%) |
Jul 20, 2018 | 27.88 | 27.32 | 27.65 | 4,112,879 | -0.26(-0.93%) | |
Jul 19, 2018 | 27.97 | 28.24 | 27.83 | 27.91 | 10,034,024 | -0.02(-0.06%) |
Jul 18, 2018 | 28.41 | 28.41 | 27.85 | 27.93 | 4,602,495 | -0.47(-1.65%) |
Jul 17, 2018 | 28.37 | 28.62 | 28.27 | 28.40 | 4,468,029 | +0.09(+0.30%) |
Jul 16, 2018 | 28.00 | 28.45 | 27.92 | 28.31 | 4,840,598 | +0.24(+0.87%) |
Jul 13, 2018 | 27.92 | 28.09 | 27.77 | 28.07 | 2,812,669 | +0.15(+0.53%) |
Jul 12, 2018 | 28.17 | 28.19 | 27.65 | 27.92 | 5,031,722 | -0.20(-0.70%) |
Jul 11, 2018 | 27.83 | 28.28 | 27.83 | 28.12 | 4,557,987 | +0.40(+1.44%) |
Jul 10, 2018 | 27.50 | 28.03 | 27.39 | 27.72 | 5,874,343 | +0.05(+0.20%) |
Jul 09, 2018 | 28.81 | 28.82 | 27.50 | 27.66 | 7,411,822 | -1.14(-3.94%) |
Jul 06, 2018 | 28.71 | 28.98 | 28.69 | 28.80 | 3,430,940 | +0.09(+0.30%) |
Jul 05, 2018 | 28.55 | 28.73 | 28.41 | 28.71 | 3,657,300 | +0.18(+0.63%) |
Jul 03, 2018 | 28.53 | 28.53 | 28.53 | 0 | +0.16(+0.58%) |