Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.76 | 27.33 | 26.74 | 27.06 | 9,241,721 | +0.18(+0.69%) |
Sep 27, 2018 | 26.63 | 27.06 | 26.43 | 26.87 | 7,962,278 | +0.12(+0.43%) |
Sep 26, 2018 | 27.03 | 27.13 | 26.68 | 26.76 | 4,847,243 | -0.26(-0.97%) |
Sep 25, 2018 | 27.07 | 27.10 | 26.76 | 27.02 | 4,721,898 | -0.04(-0.14%) |
Sep 24, 2018 | 27.33 | 27.42 | 27.05 | 27.06 | 5,568,376 | -0.56(-2.04%) |
Sep 21, 2018 | 27.86 | 27.96 | 27.55 | 27.62 | 9,214,387 | -0.04(-0.14%) |
Sep 20, 2018 | 27.71 | 27.95 | 27.39 | 27.66 | 6,085,754 | +0.16(+0.56%) |
Sep 19, 2018 | 27.26 | 27.66 | 27.17 | 27.50 | 8,887,831 | +0.76(+2.83%) |
Sep 18, 2018 | 26.68 | 26.93 | 26.26 | 26.75 | 4,806,044 | +0.16(+0.62%) |
Sep 17, 2018 | 26.99 | 27.11 | 26.50 | 26.58 | 4,764,924 | -0.25(-0.94%) |
Sep 14, 2018 | 27.09 | 27.30 | 26.61 | 26.84 | 6,594,230 | +0.19(+0.73%) |
Sep 13, 2018 | 26.25 | 27.01 | 26.25 | 26.64 | 8,204,442 | +0.21(+0.81%) |
Sep 12, 2018 | 25.74 | 26.52 | 25.60 | 26.43 | 10,478,890 | +0.32(+1.23%) |
Sep 11, 2018 | 25.82 | 26.22 | 25.51 | 26.11 | 11,125,746 | -0.02(-0.07%) |
Sep 10, 2018 | 26.05 | 26.27 | 25.82 | 26.13 | 14,286,144 | +0.19(+0.75%) |
Sep 07, 2018 | 25.92 | 26.21 | 25.66 | 25.93 | 9,047,907 | -0.13(-0.48%) |
Sep 06, 2018 | 26.61 | 26.74 | 25.90 | 26.06 | 11,660,271 | -0.64(-2.39%) |
Sep 05, 2018 | 26.84 | 26.87 | 26.27 | 26.70 | 8,340,412 | -0.29(-1.07%) |
Sep 04, 2018 | 27.70 | 27.78 | 26.87 | 26.99 | 10,817,039 | -0.99(-3.55%) |
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.11(+0.38%) | |
Aug 30, 2018 | 28.58 | 28.60 | 27.82 | 27.87 | 5,555,488 | -0.69(-2.43%) |
Aug 29, 2018 | 28.19 | 28.96 | 27.82 | 28.57 | 10,641,954 | +0.42(+1.51%) |
Aug 28, 2018 | 28.25 | 28.36 | 27.91 | 28.14 | 3,323,095 | -0.07(-0.24%) |
Aug 27, 2018 | 27.75 | 28.53 | 27.74 | 28.21 | 8,551,991 | +0.70(+2.56%) |
Aug 24, 2018 | 27.64 | 27.81 | 27.42 | 27.51 | 4,626,932 | -0.05(-0.18%) |
Aug 23, 2018 | 27.87 | 28.01 | 27.42 | 27.56 | 5,928,326 | -0.27(-0.97%) |
Aug 22, 2018 | 28.10 | 28.17 | 27.79 | 27.83 | 4,450,654 | -0.17(-0.62%) |
Aug 21, 2018 | 27.79 | 28.10 | 27.64 | 28.00 | 8,689,288 | +0.41(+1.50%) |
Aug 20, 2018 | 27.69 | 27.79 | 27.31 | 27.58 | 7,112,457 | +0.03(+0.10%) |
Aug 17, 2018 | 27.28 | 27.66 | 27.05 | 27.56 | 8,890,925 | +0.26(+0.95%) |
Aug 16, 2018 | 27.54 | 27.91 | 27.23 | 27.30 | 5,659,933 | -0.09(-0.32%) |
Aug 15, 2018 | 27.57 | 27.62 | 27.12 | 27.38 | 8,843,732 | -0.59(-2.11%) |
Aug 14, 2018 | 28.05 | 28.09 | 27.68 | 27.97 | 5,476,591 | -0.05(-0.17%) |
Aug 13, 2018 | 27.75 | 28.25 | 27.71 | 28.02 | 7,232,347 | +0.16(+0.59%) |
Aug 10, 2018 | 27.98 | 28.02 | 27.58 | 27.86 | 8,021,238 | -0.24(-0.86%) |
Aug 09, 2018 | 28.05 | 28.46 | 28.04 | 28.10 | 6,303,087 | +0.15(+0.55%) |
Aug 08, 2018 | 28.50 | 28.88 | 27.91 | 27.94 | 15,419,508 | -0.66(-2.29%) |
Aug 07, 2018 | 28.38 | 29.04 | 28.28 | 28.60 | 12,239,404 | +0.29(+1.02%) |
Aug 06, 2018 | 27.34 | 28.37 | 27.05 | 28.31 | 11,442,202 | +0.77(+2.80%) |
Aug 03, 2018 | 27.88 | 27.89 | 27.43 | 27.54 | 15,699,533 | -0.42(-1.52%) |
Aug 02, 2018 | 26.14 | 28.08 | 25.91 | 27.96 | 42,760,096 | +0.44(+1.61%) |
Aug 01, 2018 | 30.17 | 30.29 | 27.25 | 27.52 | 31,833,570 | -2.76(-9.12%) |
Jul 31, 2018 | 29.98 | 30.56 | 29.77 | 30.28 | 20,381,522 | +0.58(+1.95%) |
Jul 30, 2018 | 29.65 | 30.06 | 29.57 | 29.70 | 6,804,635 | +0.05(+0.16%) |
Jul 27, 2018 | 30.39 | 30.49 | 29.44 | 29.65 | 6,957,700 | -0.48(-1.60%) |
Jul 26, 2018 | 29.84 | 30.32 | 29.77 | 30.13 | 6,620,064 | -0.29(-0.95%) |
Jul 25, 2018 | 30.11 | 30.45 | 29.76 | 30.42 | 9,020,817 | +0.72(+2.44%) |
Jul 24, 2018 | 30.24 | 30.44 | 29.54 | 29.70 | 8,246,024 | -0.19(-0.65%) |
Jul 23, 2018 | 30.08 | 30.14 | 29.68 | 29.89 | 4,082,014 | -0.22(-0.74%) |
Jul 20, 2018 | 29.64 | 30.20 | 29.48 | 30.11 | 10,983,745 | +0.37(+1.23%) |
Jul 19, 2018 | 29.76 | 29.88 | 29.43 | 29.75 | 7,350,756 | -0.19(-0.64%) |
Jul 18, 2018 | 30.16 | 30.29 | 29.83 | 29.94 | 8,413,047 | -0.22(-0.74%) |
Jul 17, 2018 | 29.92 | 30.34 | 29.80 | 30.16 | 11,637,743 | +0.13(+0.42%) |
Jul 16, 2018 | 29.92 | 30.11 | 29.69 | 30.04 | 10,800,809 | +0.16(+0.55%) |
Jul 13, 2018 | 29.52 | 29.92 | 29.12 | 29.87 | 9,952,909 | +0.43(+1.48%) |
Jul 12, 2018 | 29.26 | 29.47 | 28.80 | 29.44 | 8,917,974 | +0.59(+2.04%) |
Jul 11, 2018 | 28.42 | 29.05 | 28.42 | 28.85 | 7,342,937 | -0.04(-0.13%) |
Jul 10, 2018 | 28.48 | 29.03 | 28.33 | 28.89 | 8,835,194 | +0.45(+1.60%) |
Jul 09, 2018 | 28.42 | 28.43 | 28.03 | 28.43 | 5,760,844 | +0.47(+1.69%) |
Jul 06, 2018 | 27.33 | 28.04 | 27.27 | 27.96 | 6,081,762 | +0.54(+1.97%) |
Jul 05, 2018 | 27.08 | 27.48 | 26.95 | 27.42 | 7,061,678 | +0.41(+1.54%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.17(-0.64%) |