Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.14 | 25.41 | 25.02 | 25.11 | 5,657,079 | +0.18(+0.73%) |
Sep 27, 2018 | 24.61 | 25.21 | 24.37 | 24.93 | 8,681,994 | +0.09(+0.37%) |
Sep 26, 2018 | 25.87 | 25.87 | 24.81 | 24.84 | 10,427,940 | -1.15(-4.42%) |
Sep 25, 2018 | 25.98 | 26.39 | 25.80 | 25.99 | 7,356,851 | +0.13(+0.51%) |
Sep 24, 2018 | 26.35 | 26.69 | 25.83 | 25.85 | 10,132,469 | -0.39(-1.49%) |
Sep 21, 2018 | 25.95 | 26.42 | 25.85 | 26.25 | 13,943,563 | +0.05(+0.19%) |
Sep 20, 2018 | 26.49 | 26.56 | 25.98 | 26.20 | 6,602,789 | -0.02(-0.06%) |
Sep 19, 2018 | 25.95 | 26.40 | 25.80 | 26.21 | 6,917,403 | +0.56(+2.17%) |
Sep 18, 2018 | 25.62 | 25.85 | 25.41 | 25.65 | 4,800,483 | +0.17(+0.69%) |
Sep 17, 2018 | 25.39 | 25.60 | 25.20 | 25.48 | 5,671,468 | +0.22(+0.86%) |
Sep 14, 2018 | 25.05 | 25.60 | 25.05 | 25.26 | 6,757,855 | +0.13(+0.53%) |
Sep 13, 2018 | 25.41 | 25.70 | 24.74 | 25.13 | 6,332,221 | +0.05(+0.20%) |
Sep 12, 2018 | 24.42 | 25.31 | 24.38 | 25.08 | 7,962,114 | +0.56(+2.27%) |
Sep 11, 2018 | 24.42 | 24.69 | 24.13 | 24.52 | 6,030,254 | -0.09(-0.37%) |
Sep 10, 2018 | 24.81 | 24.94 | 24.54 | 24.61 | 5,012,352 | -0.32(-1.29%) |
Sep 07, 2018 | 24.88 | 25.10 | 24.71 | 24.94 | 5,404,354 | -0.09(-0.36%) |
Sep 06, 2018 | 25.07 | 25.23 | 24.85 | 25.03 | 6,408,465 | +0.09(+0.36%) |
Sep 05, 2018 | 25.21 | 25.22 | 24.83 | 24.94 | 7,342,979 | +0.03(+0.13%) |
Sep 04, 2018 | 25.32 | 25.36 | 24.85 | 24.90 | 8,742,454 | -0.78(-3.03%) |
Aug 31, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 26.10 | 26.11 | 25.48 | 25.70 | 7,443,632 | -0.57(-2.17%) |
Aug 29, 2018 | 26.31 | 26.40 | 26.18 | 26.27 | 5,886,249 | -0.08(-0.31%) |
Aug 28, 2018 | 26.84 | 26.89 | 26.23 | 26.35 | 5,691,261 | -0.34(-1.27%) |
Aug 27, 2018 | 26.57 | 26.89 | 26.51 | 26.69 | 5,533,329 | +0.18(+0.69%) |
Aug 24, 2018 | 26.46 | 26.91 | 26.34 | 26.51 | 6,529,083 | +0.31(+1.17%) |
Aug 23, 2018 | 26.49 | 26.54 | 26.04 | 26.20 | 9,032,897 | -0.55(-2.04%) |
Aug 22, 2018 | 26.67 | 26.87 | 26.57 | 26.75 | 5,994,973 | +0.31(+1.16%) |
Aug 21, 2018 | 26.48 | 26.51 | 26.16 | 26.44 | 5,492,288 | +0.05(+0.19%) |
Aug 20, 2018 | 26.72 | 26.87 | 26.21 | 26.39 | 7,478,498 | -0.14(-0.53%) |
Aug 17, 2018 | 26.27 | 26.78 | 26.03 | 26.54 | 11,352,286 | +0.38(+1.46%) |
Aug 16, 2018 | 26.46 | 26.78 | 26.11 | 26.15 | 12,311,478 | -0.17(-0.63%) |
Aug 15, 2018 | 27.70 | 27.85 | 26.14 | 26.32 | 13,356,535 | -1.77(-6.31%) |
Aug 14, 2018 | 28.79 | 28.81 | 28.03 | 28.09 | 6,138,919 | -0.59(-2.05%) |
Aug 13, 2018 | 29.27 | 29.56 | 28.54 | 28.68 | 6,544,817 | -0.79(-2.67%) |
Aug 10, 2018 | 29.43 | 29.76 | 29.29 | 29.46 | 4,274,188 | -0.09(-0.31%) |
Aug 09, 2018 | 29.97 | 30.13 | 29.53 | 29.56 | 6,524,997 | -0.37(-1.24%) |
Aug 08, 2018 | 29.96 | 30.13 | 29.80 | 29.93 | 5,324,236 | +0.07(+0.25%) |
Aug 07, 2018 | 30.21 | 30.30 | 29.78 | 29.85 | 6,121,993 | -0.12(-0.39%) |
Aug 06, 2018 | 30.04 | 30.42 | 29.90 | 29.97 | 6,040,129 | -0.21(-0.69%) |
Aug 03, 2018 | 30.14 | 30.47 | 29.96 | 30.18 | 6,171,934 | +0.19(+0.63%) |
Aug 02, 2018 | 29.94 | 30.18 | 29.81 | 29.99 | 5,492,569 | -0.17(-0.58%) |
Aug 01, 2018 | 30.21 | 30.42 | 29.98 | 30.16 | 4,591,936 | -0.20(-0.65%) |
Jul 31, 2018 | 30.41 | 30.51 | 30.09 | 30.36 | 5,983,863 | -0.04(-0.14%) |
Jul 30, 2018 | 30.44 | 30.62 | 30.27 | 30.40 | 4,664,242 | -0.13(-0.43%) |
Jul 27, 2018 | 31.37 | 31.39 | 30.43 | 30.53 | 5,633,553 | -0.76(-2.43%) |
Jul 26, 2018 | 30.77 | 31.97 | 30.46 | 31.29 | 8,097,680 | +0.28(+0.91%) |
Jul 25, 2018 | 30.91 | 31.03 | 30.58 | 31.01 | 5,766,122 | +0.28(+0.92%) |
Jul 24, 2018 | 30.53 | 30.87 | 30.38 | 30.73 | 6,307,200 | +0.46(+1.53%) |
Jul 23, 2018 | 30.58 | 30.93 | 30.23 | 30.27 | 5,844,144 | -0.37(-1.22%) |
Jul 20, 2018 | 30.81 | 30.93 | 30.51 | 30.64 | 4,320,672 | +0.01(+0.03%) |
Jul 19, 2018 | 30.33 | 31.04 | 30.29 | 30.63 | 5,305,917 | -0.14(-0.46%) |
Jul 18, 2018 | 30.29 | 30.91 | 30.24 | 30.77 | 4,939,827 | +0.20(+0.65%) |
Jul 17, 2018 | 30.01 | 30.74 | 29.97 | 30.57 | 5,633,357 | +0.36(+1.21%) |
Jul 16, 2018 | 30.43 | 30.49 | 30.10 | 30.21 | 3,771,402 | -0.28(-0.92%) |
Jul 13, 2018 | 30.55 | 30.68 | 30.43 | 30.49 | 2,524,029 | -0.24(-0.78%) |
Jul 12, 2018 | 31.04 | 30.70 | 30.73 | 3,227,638 | +0.05(+0.16%) | |
Jul 11, 2018 | 31.10 | 31.15 | 30.59 | 30.68 | 5,605,746 | -0.70(-2.22%) |
Jul 10, 2018 | 30.96 | 31.42 | 30.86 | 31.38 | 5,125,503 | +0.10(+0.32%) |
Jul 09, 2018 | 31.67 | 31.72 | 31.06 | 31.28 | 5,033,401 | -0.03(-0.11%) |
Jul 06, 2018 | 31.61 | 31.66 | 31.24 | 31.31 | 4,896,242 | -0.50(-1.56%) |
Jul 05, 2018 | 31.37 | 31.95 | 31.31 | 31.81 | 4,404,992 | +0.65(+2.10%) |
Jul 03, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.07(+0.24%) |