Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.62 | 25.86 | 25.58 | 25.72 | 8,927,623 | +0.10(+0.38%) |
Sep 27, 2018 | 25.56 | 25.91 | 25.25 | 25.62 | 10,800,947 | -0.34(-1.33%) |
Sep 26, 2018 | 25.94 | 26.20 | 25.93 | 25.97 | 7,685,082 | +0.11(+0.44%) |
Sep 25, 2018 | 26.06 | 26.39 | 25.72 | 25.85 | 11,134,271 | -0.31(-1.18%) |
Sep 24, 2018 | 26.32 | 26.81 | 26.02 | 26.16 | 11,858,559 | -0.30(-1.14%) |
Sep 21, 2018 | 26.00 | 26.50 | 25.89 | 26.46 | 18,975,174 | +0.68(+2.64%) |
Sep 20, 2018 | 25.60 | 25.82 | 25.23 | 25.78 | 10,216,939 | +0.27(+1.04%) |
Sep 19, 2018 | 25.94 | 26.18 | 25.07 | 25.52 | 11,508,722 | -0.36(-1.40%) |
Sep 18, 2018 | 25.58 | 26.00 | 25.46 | 25.88 | 11,812,526 | +0.40(+1.56%) |
Sep 17, 2018 | 24.52 | 25.60 | 24.33 | 25.48 | 18,957,566 | +0.92(+3.74%) |
Sep 14, 2018 | 25.27 | 25.28 | 24.53 | 24.56 | 21,198,394 | -0.69(-2.73%) |
Sep 13, 2018 | 25.28 | 25.78 | 25.00 | 25.25 | 36,725,900 | -2.78(-9.93%) |
Sep 12, 2018 | 27.83 | 28.12 | 27.47 | 28.03 | 13,401,455 | +0.30(+1.08%) |
Sep 11, 2018 | 28.12 | 28.34 | 27.72 | 27.73 | 16,263,895 | -0.32(-1.13%) |
Sep 10, 2018 | 28.38 | 28.41 | 27.95 | 28.05 | 12,011,199 | -0.55(-1.92%) |
Sep 07, 2018 | 28.76 | 28.92 | 28.57 | 28.60 | 7,343,198 | -0.17(-0.58%) |
Sep 06, 2018 | 28.34 | 28.93 | 28.32 | 28.77 | 9,512,788 | +0.53(+1.88%) |
Sep 05, 2018 | 28.09 | 28.35 | 27.91 | 28.24 | 7,787,954 | +0.05(+0.19%) |
Sep 04, 2018 | 27.87 | 28.22 | 27.86 | 28.18 | 9,930,985 | +0.35(+1.27%) |
Aug 31, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.41(+1.48%) | |
Aug 30, 2018 | 27.18 | 28.00 | 27.15 | 27.43 | 7,365,741 | +0.32(+1.17%) |
Aug 29, 2018 | 27.52 | 27.71 | 27.09 | 27.11 | 7,794,316 | -0.38(-1.38%) |
Aug 28, 2018 | 27.58 | 27.69 | 27.23 | 27.49 | 6,507,747 | -0.07(-0.26%) |
Aug 27, 2018 | 27.65 | 27.74 | 27.31 | 27.56 | 7,565,090 | -0.01(-0.03%) |
Aug 24, 2018 | 28.52 | 28.54 | 27.56 | 27.57 | 9,604,673 | -0.98(-3.44%) |
Aug 23, 2018 | 27.92 | 28.63 | 27.84 | 28.55 | 13,227,375 | +0.50(+1.80%) |
Aug 22, 2018 | 27.79 | 28.26 | 27.70 | 28.04 | 15,040,742 | +0.34(+1.21%) |
Aug 21, 2018 | 27.83 | 27.89 | 27.42 | 27.71 | 5,785,405 | -0.04(-0.13%) |
Aug 20, 2018 | 27.82 | 27.92 | 27.65 | 27.74 | 6,724,354 | +0.04(+0.16%) |
Aug 17, 2018 | 26.88 | 28.01 | 26.69 | 27.70 | 12,431,601 | +0.72(+2.69%) |
Aug 16, 2018 | 26.74 | 27.05 | 26.43 | 26.97 | 11,840,811 | +0.42(+1.56%) |
Aug 15, 2018 | 26.74 | 26.86 | 26.32 | 26.56 | 8,588,372 | -0.34(-1.28%) |
Aug 14, 2018 | 26.47 | 27.27 | 26.42 | 26.90 | 12,212,130 | +0.62(+2.35%) |
Aug 13, 2018 | 26.58 | 26.69 | 26.18 | 26.29 | 5,768,353 | -0.22(-0.83%) |
Aug 10, 2018 | 26.12 | 26.65 | 26.04 | 26.51 | 7,233,452 | +0.28(+1.07%) |
Aug 09, 2018 | 26.91 | 26.91 | 26.20 | 26.22 | 7,627,332 | -0.69(-2.58%) |
Aug 08, 2018 | 26.36 | 26.96 | 26.29 | 26.92 | 7,847,998 | +0.54(+2.03%) |
Aug 07, 2018 | 26.50 | 26.72 | 26.29 | 26.38 | 8,385,440 | +0.08(+0.30%) |
Aug 06, 2018 | 26.33 | 26.56 | 26.25 | 26.30 | 6,755,064 | -0.02(-0.07%) |
Aug 03, 2018 | 26.16 | 26.54 | 26.12 | 26.32 | 8,338,523 | +0.17(+0.64%) |
Aug 02, 2018 | 25.17 | 26.19 | 25.17 | 26.15 | 10,985,302 | +0.92(+3.66%) |
Aug 01, 2018 | 25.82 | 25.82 | 25.13 | 25.23 | 8,692,753 | -0.27(-1.07%) |
Jul 31, 2018 | 26.12 | 26.14 | 25.41 | 25.50 | 10,348,616 | -0.63(-2.42%) |
Jul 30, 2018 | 25.25 | 26.24 | 25.25 | 26.14 | 13,903,306 | +0.90(+3.55%) |
Jul 27, 2018 | 25.35 | 25.48 | 25.12 | 25.24 | 6,753,466 | +0.05(+0.21%) |
Jul 26, 2018 | 25.18 | 25.45 | 25.11 | 25.19 | 8,532,674 | +0.32(+1.27%) |
Jul 25, 2018 | 24.66 | 24.90 | 24.41 | 24.87 | 11,679,691 | +0.28(+1.14%) |
Jul 24, 2018 | 25.02 | 25.17 | 24.55 | 24.59 | 10,065,562 | -0.29(-1.17%) |
Jul 23, 2018 | 24.84 | 25.42 | 24.78 | 24.88 | 9,183,492 | +0.13(+0.53%) |
Jul 20, 2018 | 24.72 | 24.82 | 24.57 | 24.75 | 7,589,566 | +0.02(+0.07%) |
Jul 19, 2018 | 24.75 | 25.05 | 24.69 | 24.73 | 8,372,196 | -0.02(-0.07%) |
Jul 18, 2018 | 25.03 | 25.22 | 24.63 | 24.75 | 9,136,401 | -0.25(-0.99%) |
Jul 17, 2018 | 24.62 | 25.18 | 24.62 | 24.99 | 9,326,648 | +0.38(+1.54%) |
Jul 16, 2018 | 24.51 | 24.63 | 24.36 | 24.61 | 8,558,893 | -0.05(-0.21%) |
Jul 13, 2018 | 24.50 | 25.02 | 24.47 | 24.67 | 7,138,135 | +0.09(+0.36%) |
Jul 12, 2018 | 24.67 | 24.79 | 24.41 | 24.58 | 8,266,170 | -0.02(-0.07%) |
Jul 11, 2018 | 25.11 | 25.18 | 24.31 | 24.60 | 11,982,385 | -0.70(-2.78%) |
Jul 10, 2018 | 25.41 | 25.54 | 25.02 | 25.30 | 6,687,646 | +0.02(+0.07%) |
Jul 09, 2018 | 25.56 | 25.66 | 25.20 | 25.28 | 6,279,925 | -0.33(-1.27%) |
Jul 06, 2018 | 25.13 | 25.70 | 25.13 | 25.61 | 8,537,297 | +0.46(+1.82%) |
Jul 05, 2018 | 25.34 | 25.52 | 25.01 | 25.15 | 8,452,296 | -0.09(-0.35%) |
Jul 03, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.42(+1.70%) |