Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.63 | 24.50 | 23.63 | 24.37 | 14,759,310 | +0.62(+2.60%) |
Sep 27, 2018 | 23.73 | 24.19 | 23.62 | 23.76 | 16,117,438 | +0.21(+0.91%) |
Sep 26, 2018 | 23.09 | 24.16 | 23.04 | 23.54 | 33,251,346 | +0.62(+2.69%) |
Sep 25, 2018 | 23.17 | 23.20 | 22.79 | 22.92 | 20,732,074 | +0.03(+0.12%) |
Sep 24, 2018 | 23.41 | 23.85 | 22.77 | 22.90 | 36,984,040 | -1.85(-7.47%) |
Sep 21, 2018 | 25.51 | 25.55 | 24.52 | 24.75 | 15,969,922 | -0.41(-1.63%) |
Sep 20, 2018 | 25.41 | 25.47 | 24.90 | 25.16 | 16,210,157 | +0.01(+0.04%) |
Sep 19, 2018 | 24.40 | 25.32 | 24.40 | 25.15 | 17,218,628 | +1.09(+4.54%) |
Sep 18, 2018 | 24.19 | 24.37 | 23.61 | 24.05 | 18,393,978 | +0.02(+0.08%) |
Sep 17, 2018 | 24.41 | 24.46 | 23.66 | 24.04 | 29,809,264 | -1.29(-5.09%) |
Sep 14, 2018 | 26.07 | 26.18 | 25.26 | 25.32 | 17,505,426 | -0.61(-2.34%) |
Sep 13, 2018 | 26.45 | 27.11 | 25.74 | 25.93 | 30,399,332 | +0.12(+0.47%) |
Sep 12, 2018 | 25.20 | 25.93 | 24.96 | 25.81 | 22,780,398 | +0.50(+1.99%) |
Sep 11, 2018 | 24.33 | 25.60 | 24.19 | 25.31 | 24,213,794 | +0.52(+2.11%) |
Sep 10, 2018 | 24.99 | 25.08 | 24.39 | 24.78 | 23,193,134 | -0.39(-1.56%) |
Sep 07, 2018 | 25.42 | 25.61 | 24.94 | 25.18 | 28,540,626 | -0.28(-1.10%) |
Sep 06, 2018 | 25.45 | 26.10 | 24.81 | 25.46 | 44,601,832 | +0.89(+3.61%) |
Sep 05, 2018 | 26.12 | 26.20 | 24.29 | 24.57 | 88,277,472 | -2.92(-10.64%) |
Sep 04, 2018 | 28.03 | 28.05 | 27.15 | 27.49 | 51,190,544 | -1.75(-5.97%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.28(+0.97%) | |
Aug 30, 2018 | 29.57 | 29.72 | 28.73 | 28.96 | 16,437,491 | -0.89(-2.97%) |
Aug 29, 2018 | 29.92 | 30.26 | 29.81 | 29.85 | 10,268,009 | -0.20(-0.65%) |
Aug 28, 2018 | 30.81 | 30.82 | 29.72 | 30.04 | 15,995,773 | -0.48(-1.56%) |
Aug 27, 2018 | 29.87 | 30.65 | 29.68 | 30.52 | 17,851,696 | +1.19(+4.04%) |
Aug 24, 2018 | 29.47 | 29.57 | 29.21 | 29.33 | 13,726,936 | +0.01(+0.03%) |
Aug 23, 2018 | 30.58 | 30.87 | 29.08 | 29.32 | 25,179,050 | -0.89(-2.94%) |
Aug 22, 2018 | 30.59 | 30.69 | 30.18 | 30.21 | 16,574,835 | -0.43(-1.40%) |
Aug 21, 2018 | 31.21 | 31.39 | 30.32 | 30.64 | 13,248,670 | -0.22(-0.73%) |
Aug 20, 2018 | 30.46 | 31.09 | 30.45 | 30.86 | 16,836,788 | +0.77(+2.54%) |
Aug 17, 2018 | 29.73 | 30.31 | 29.02 | 30.10 | 21,480,242 | +0.23(+0.78%) |
Aug 16, 2018 | 29.89 | 31.01 | 29.13 | 29.86 | 49,899,360 | -0.36(-1.21%) |
Aug 15, 2018 | 30.01 | 30.42 | 29.41 | 30.23 | 50,056,568 | -1.41(-4.46%) |
Aug 14, 2018 | 32.31 | 32.31 | 30.85 | 31.64 | 35,684,816 | -1.12(-3.42%) |
Aug 13, 2018 | 33.24 | 33.31 | 32.27 | 32.76 | 16,622,626 | -0.67(-2.01%) |
Aug 10, 2018 | 33.27 | 33.54 | 33.13 | 33.43 | 9,290,845 | -0.21(-0.64%) |
Aug 09, 2018 | 33.88 | 34.21 | 33.59 | 33.65 | 8,732,869 | +0.02(+0.06%) |
Aug 08, 2018 | 34.16 | 34.38 | 33.59 | 33.63 | 9,289,131 | -0.47(-1.37%) |
Aug 07, 2018 | 33.90 | 34.28 | 33.55 | 34.10 | 10,086,429 | +0.56(+1.67%) |
Aug 06, 2018 | 33.69 | 33.73 | 33.19 | 33.54 | 10,343,607 | -0.25(-0.75%) |
Aug 03, 2018 | 34.08 | 34.29 | 33.45 | 33.79 | 7,229,948 | -0.11(-0.33%) |
Aug 02, 2018 | 33.07 | 33.95 | 32.82 | 33.90 | 13,082,318 | +0.01(+0.03%) |
Aug 01, 2018 | 33.24 | 34.46 | 33.22 | 33.89 | 13,979,896 | +0.39(+1.17%) |
Jul 31, 2018 | 32.87 | 33.53 | 32.60 | 33.50 | 15,310,500 | +0.65(+1.99%) |
Jul 30, 2018 | 33.80 | 33.90 | 32.56 | 32.84 | 14,652,332 | -0.98(-2.90%) |
Jul 27, 2018 | 34.70 | 34.90 | 33.50 | 33.83 | 11,161,518 | -0.40(-1.17%) |
Jul 26, 2018 | 33.84 | 34.94 | 33.84 | 34.23 | 11,125,712 | -0.26(-0.76%) |
Jul 25, 2018 | 33.24 | 34.67 | 33.05 | 34.49 | 19,060,852 | +1.50(+4.56%) |
Jul 24, 2018 | 33.88 | 34.28 | 32.90 | 32.99 | 14,734,183 | -0.33(-0.98%) |
Jul 23, 2018 | 33.57 | 33.76 | 33.13 | 33.31 | 10,678,275 | +0.14(+0.42%) |
Jul 20, 2018 | 34.42 | 34.47 | 32.94 | 33.17 | 32,421,480 | -1.28(-3.71%) |
Jul 19, 2018 | 34.74 | 34.75 | 34.36 | 34.45 | 8,690,061 | -0.61(-1.73%) |
Jul 18, 2018 | 35.46 | 35.58 | 34.61 | 35.06 | 16,085,552 | -0.43(-1.21%) |
Jul 17, 2018 | 35.22 | 35.66 | 35.12 | 35.49 | 9,024,312 | -0.05(-0.13%) |
Jul 16, 2018 | 35.78 | 35.79 | 35.30 | 35.54 | 6,712,469 | -0.21(-0.60%) |
Jul 13, 2018 | 35.75 | 7,440,005 | -0.23(-0.65%) | |||
Jul 12, 2018 | 35.75 | 36.22 | 35.51 | 35.98 | 10,624,510 | +0.53(+1.50%) |
Jul 11, 2018 | 35.37 | 35.71 | 34.93 | 35.45 | 11,705,359 | -0.60(-1.66%) |
Jul 10, 2018 | 36.89 | 37.33 | 35.89 | 36.05 | 10,813,235 | -0.76(-2.06%) |
Jul 09, 2018 | 37.36 | 37.40 | 36.70 | 36.81 | 10,598,847 | -0.06(-0.15%) |
Jul 06, 2018 | 35.76 | 36.93 | 35.65 | 36.86 | 12,435,589 | +0.86(+2.39%) |
Jul 05, 2018 | 36.00 | 36.29 | 35.29 | 36.00 | 10,050,525 | +0.15(+0.42%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.38(-1.06%) |