Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.57 | 27.91 | 27.36 | 27.68 | 5,525,783 | +0.11(+0.40%) |
Sep 27, 2018 | 27.80 | 27.94 | 27.46 | 27.56 | 4,676,925 | -0.24(-0.86%) |
Sep 26, 2018 | 27.54 | 28.00 | 27.16 | 27.80 | 10,989,435 | +0.41(+1.48%) |
Sep 25, 2018 | 27.87 | 27.99 | 27.13 | 27.40 | 6,461,905 | -0.29(-1.06%) |
Sep 24, 2018 | 28.45 | 28.71 | 27.68 | 27.69 | 7,721,217 | -0.75(-2.63%) |
Sep 21, 2018 | 28.20 | 28.73 | 28.11 | 28.44 | 11,308,813 | +0.41(+1.45%) |
Sep 20, 2018 | 28.35 | 28.39 | 27.57 | 28.04 | 8,418,795 | -0.29(-1.04%) |
Sep 19, 2018 | 28.37 | 28.61 | 28.16 | 28.33 | 4,908,898 | +0.02(+0.06%) |
Sep 18, 2018 | 28.07 | 28.47 | 28.06 | 28.31 | 4,307,428 | +0.29(+1.05%) |
Sep 17, 2018 | 28.85 | 28.86 | 27.96 | 28.02 | 7,417,070 | -0.88(-3.06%) |
Sep 14, 2018 | 28.48 | 28.99 | 27.91 | 28.90 | 7,970,755 | +0.42(+1.48%) |
Sep 13, 2018 | 28.74 | 29.04 | 28.40 | 28.48 | 6,581,755 | -0.22(-0.76%) |
Sep 12, 2018 | 28.93 | 29.36 | 28.49 | 28.70 | 7,959,426 | +0.00(+0.00%) |
Sep 11, 2018 | 28.32 | 28.71 | 28.11 | 28.70 | 5,814,838 | +0.32(+1.14%) |
Sep 10, 2018 | 28.13 | 28.60 | 28.03 | 28.38 | 6,446,709 | +0.37(+1.32%) |
Sep 07, 2018 | 27.91 | 28.40 | 27.64 | 28.00 | 7,233,520 | +0.12(+0.42%) |
Sep 06, 2018 | 28.43 | 28.66 | 27.86 | 27.89 | 8,803,624 | -0.35(-1.23%) |
Sep 05, 2018 | 28.41 | 28.70 | 27.91 | 28.23 | 12,060,664 | -0.47(-1.62%) |
Sep 04, 2018 | 28.28 | 29.01 | 28.23 | 28.70 | 11,199,715 | -0.13(-0.44%) |
Aug 31, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.46(+1.61%) | |
Aug 30, 2018 | 28.33 | 28.56 | 28.19 | 28.37 | 5,324,898 | -0.19(-0.66%) |
Aug 29, 2018 | 28.48 | 28.62 | 27.69 | 28.56 | 10,721,910 | -0.10(-0.36%) |
Aug 28, 2018 | 28.63 | 28.94 | 28.43 | 28.66 | 9,770,777 | +0.05(+0.17%) |
Aug 27, 2018 | 28.82 | 29.13 | 28.54 | 28.61 | 7,412,366 | -0.18(-0.63%) |
Aug 24, 2018 | 29.93 | 29.93 | 28.70 | 28.79 | 11,663,712 | -1.28(-4.25%) |
Aug 23, 2018 | 29.61 | 30.24 | 29.41 | 30.07 | 7,535,315 | +0.46(+1.54%) |
Aug 22, 2018 | 30.24 | 30.76 | 29.58 | 29.61 | 9,506,088 | -0.54(-1.80%) |
Aug 21, 2018 | 30.20 | 30.67 | 29.22 | 30.16 | 13,989,653 | +0.02(+0.08%) |
Aug 20, 2018 | 28.46 | 30.16 | 28.46 | 30.13 | 16,386,741 | +1.72(+6.05%) |
Aug 17, 2018 | 28.30 | 28.60 | 28.06 | 28.41 | 14,375,236 | +0.17(+0.61%) |
Aug 16, 2018 | 28.01 | 28.34 | 27.37 | 28.24 | 23,423,950 | +0.52(+1.88%) |
Aug 15, 2018 | 30.69 | 30.99 | 27.70 | 27.72 | 57,192,768 | -5.26(-15.95%) |
Aug 14, 2018 | 31.97 | 33.11 | 31.77 | 32.98 | 21,703,036 | +1.37(+4.34%) |
Aug 13, 2018 | 31.74 | 31.82 | 31.16 | 31.61 | 7,493,282 | +0.09(+0.28%) |
Aug 10, 2018 | 31.69 | 32.10 | 31.45 | 31.52 | 7,218,557 | -0.47(-1.45%) |
Aug 09, 2018 | 31.55 | 32.17 | 31.55 | 31.99 | 7,637,193 | +0.53(+1.68%) |
Aug 08, 2018 | 31.07 | 31.53 | 31.07 | 31.46 | 5,539,998 | +0.33(+1.06%) |
Aug 07, 2018 | 30.82 | 31.18 | 30.59 | 31.13 | 6,649,373 | +0.54(+1.78%) |
Aug 06, 2018 | 30.69 | 30.73 | 30.20 | 30.58 | 5,106,330 | -0.13(-0.44%) |
Aug 03, 2018 | 30.62 | 31.11 | 30.47 | 30.72 | 6,157,482 | +0.17(+0.57%) |
Aug 02, 2018 | 30.09 | 30.62 | 29.83 | 30.54 | 7,474,702 | +0.62(+2.08%) |
Aug 01, 2018 | 31.08 | 31.34 | 29.84 | 29.92 | 9,881,408 | -1.41(-4.51%) |
Jul 31, 2018 | 31.88 | 31.98 | 31.27 | 31.33 | 7,786,957 | -0.43(-1.34%) |
Jul 30, 2018 | 31.14 | 31.78 | 31.12 | 31.76 | 6,910,365 | +0.62(+2.00%) |
Jul 27, 2018 | 31.22 | 31.53 | 30.91 | 31.14 | 5,854,173 | +0.00(+0.00%) |
Jul 26, 2018 | 32.29 | 31.09 | 31.14 | 6,176,547 | -0.54(-1.72%) | |
Jul 25, 2018 | 31.02 | 31.70 | 30.90 | 31.68 | 10,590,090 | +0.64(+2.06%) |
Jul 24, 2018 | 31.12 | 31.15 | 30.69 | 31.04 | 7,675,412 | -0.04(-0.13%) |
Jul 23, 2018 | 30.43 | 31.30 | 30.32 | 31.08 | 8,728,480 | +0.60(+1.97%) |
Jul 20, 2018 | 30.47 | 30.93 | 30.20 | 30.48 | 12,045,714 | -0.24(-0.80%) |
Jul 19, 2018 | 29.80 | 30.81 | 29.79 | 30.73 | 12,112,852 | +0.99(+3.34%) |
Jul 18, 2018 | 29.31 | 29.74 | 29.06 | 29.73 | 5,694,802 | +0.50(+1.70%) |
Jul 17, 2018 | 29.01 | 29.46 | 28.90 | 29.23 | 7,448,698 | +0.06(+0.22%) |
Jul 16, 2018 | 28.84 | 29.41 | 28.34 | 29.17 | 9,115,056 | +0.47(+1.65%) |
Jul 13, 2018 | 28.43 | 29.08 | 28.35 | 28.70 | 7,631,404 | +0.21(+0.75%) |
Jul 12, 2018 | 28.70 | 28.75 | 27.85 | 28.49 | 11,067,323 | -0.25(-0.88%) |
Jul 11, 2018 | 28.80 | 28.85 | 28.23 | 28.74 | 5,752,091 | -0.22(-0.76%) |
Jul 10, 2018 | 28.64 | 29.38 | 28.63 | 28.96 | 8,622,895 | +0.21(+0.71%) |
Jul 09, 2018 | 29.33 | 29.51 | 28.55 | 28.75 | 7,400,835 | -0.34(-1.17%) |
Jul 06, 2018 | 28.94 | 29.46 | 28.69 | 29.09 | 5,322,561 | +0.00(+0.00%) |
Jul 05, 2018 | 29.56 | 29.56 | 28.76 | 29.09 | 5,342,344 | -0.19(-0.65%) |
Jul 03, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.47(+1.61%) |