Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.74 | 27.90 | 27.19 | 27.28 | 322,300 | -0.51(-1.84%) |
Sep 27, 2018 | 27.81 | 28.23 | 27.44 | 27.79 | 349,296 | +0.07(+0.25%) |
Sep 26, 2018 | 27.78 | 27.89 | 27.29 | 27.72 | 235,865 | -0.05(-0.18%) |
Sep 25, 2018 | 27.61 | 27.90 | 27.52 | 27.77 | 326,903 | +0.33(+1.20%) |
Sep 24, 2018 | 27.12 | 27.64 | 27.01 | 27.44 | 366,121 | +0.23(+0.85%) |
Sep 21, 2018 | 27.30 | 27.89 | 26.86 | 27.21 | 2,025,800 | -0.05(-0.18%) |
Sep 20, 2018 | 27.71 | 27.76 | 27.03 | 27.26 | 353,763 | -0.29(-1.05%) |
Sep 19, 2018 | 27.69 | 28.14 | 27.26 | 27.55 | 350,677 | -0.14(-0.51%) |
Sep 18, 2018 | 28.26 | 28.48 | 27.67 | 27.69 | 468,195 | -0.41(-1.46%) |
Sep 17, 2018 | 27.86 | 28.27 | 27.55 | 28.10 | 400,183 | +0.11(+0.39%) |
Sep 14, 2018 | 28.72 | 28.72 | 27.04 | 27.99 | 760,400 | -1.21(-4.14%) |
Sep 13, 2018 | 29.27 | 30.70 | 29.07 | 29.20 | 1,807,915 | +0.13(+0.45%) |
Sep 12, 2018 | 27.54 | 29.48 | 27.54 | 29.07 | 745,479 | +1.47(+5.33%) |
Sep 11, 2018 | 27.18 | 27.75 | 26.86 | 27.60 | 251,532 | +0.36(+1.32%) |
Sep 10, 2018 | 26.37 | 27.35 | 26.11 | 27.24 | 250,074 | +0.98(+3.73%) |
Sep 07, 2018 | 26.45 | 26.58 | 25.76 | 26.26 | 214,800 | -0.23(-0.87%) |
Sep 06, 2018 | 26.94 | 27.11 | 26.44 | 26.49 | 260,455 | -0.38(-1.41%) |
Sep 05, 2018 | 27.25 | 27.25 | 26.59 | 26.87 | 223,000 | -0.37(-1.36%) |
Sep 04, 2018 | 28.00 | 28.01 | 27.06 | 27.24 | 279,724 | -0.67(-2.40%) |
Aug 31, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.10(-0.36%) | |
Aug 30, 2018 | 28.10 | 28.48 | 27.93 | 28.01 | 292,396 | -0.12(-0.43%) |
Aug 29, 2018 | 28.11 | 28.43 | 27.86 | 28.13 | 270,345 | +0.13(+0.46%) |
Aug 28, 2018 | 28.00 | 28.64 | 27.76 | 28.00 | 427,174 | +0.00(+0.00%) |
Aug 27, 2018 | 27.99 | 28.32 | 27.70 | 28.00 | 273,726 | +0.25(+0.90%) |
Aug 24, 2018 | 27.58 | 27.93 | 27.34 | 27.75 | 371,100 | +0.14(+0.51%) |
Aug 23, 2018 | 27.94 | 28.09 | 27.48 | 27.61 | 227,930 | -0.28(-1.00%) |
Aug 22, 2018 | 27.91 | 28.18 | 27.68 | 27.89 | 237,915 | -0.01(-0.04%) |
Aug 21, 2018 | 27.92 | 28.14 | 27.50 | 27.90 | 278,590 | +0.14(+0.50%) |
Aug 20, 2018 | 28.11 | 28.23 | 27.71 | 27.76 | 466,869 | -0.21(-0.75%) |
Aug 17, 2018 | 27.79 | 28.07 | 27.32 | 27.97 | 500,700 | +0.07(+0.25%) |
Aug 16, 2018 | 28.06 | 28.50 | 27.61 | 27.90 | 321,479 | -0.11(-0.39%) |
Aug 15, 2018 | 28.28 | 28.39 | 27.68 | 28.01 | 280,332 | -0.27(-0.95%) |
Aug 14, 2018 | 28.39 | 29.08 | 28.08 | 28.28 | 275,541 | -0.06(-0.21%) |
Aug 13, 2018 | 28.33 | 28.54 | 27.82 | 28.34 | 379,807 | -0.05(-0.18%) |
Aug 10, 2018 | 28.32 | 28.65 | 27.88 | 28.39 | 314,500 | -0.08(-0.28%) |
Aug 09, 2018 | 29.50 | 29.98 | 28.45 | 28.47 | 291,148 | -1.16(-3.91%) |
Aug 08, 2018 | 29.62 | 29.78 | 29.02 | 29.63 | 157,802 | +0.02(+0.07%) |
Aug 07, 2018 | 29.15 | 29.63 | 28.72 | 29.61 | 231,123 | +0.62(+2.14%) |
Aug 06, 2018 | 30.03 | 30.46 | 28.82 | 28.99 | 290,923 | -1.14(-3.78%) |
Aug 03, 2018 | 30.25 | 30.50 | 29.95 | 30.13 | 375,300 | -0.06(-0.20%) |
Aug 02, 2018 | 29.35 | 30.34 | 29.03 | 30.19 | 343,631 | +0.88(+3.00%) |
Aug 01, 2018 | 28.92 | 29.78 | 28.68 | 29.31 | 642,891 | +0.39(+1.35%) |
Jul 31, 2018 | 27.62 | 28.93 | 27.51 | 28.92 | 566,423 | +1.51(+5.51%) |
Jul 30, 2018 | 28.61 | 29.11 | 27.28 | 27.41 | 519,814 | -1.29(-4.49%) |
Jul 27, 2018 | 29.32 | 29.50 | 28.31 | 28.70 | 315,100 | -0.48(-1.64%) |
Jul 26, 2018 | 28.81 | 29.45 | 28.51 | 29.18 | 213,564 | +0.33(+1.14%) |
Jul 25, 2018 | 29.72 | 30.32 | 28.70 | 28.85 | 434,565 | -0.87(-2.93%) |
Jul 24, 2018 | 29.60 | 30.43 | 29.43 | 29.72 | 407,249 | +0.21(+0.71%) |
Jul 23, 2018 | 29.18 | 29.63 | 28.91 | 29.51 | 154,992 | +0.33(+1.13%) |
Jul 20, 2018 | 29.31 | 29.50 | 29.11 | 29.18 | 268,625 | -0.06(-0.21%) |
Jul 19, 2018 | 29.00 | 29.73 | 28.64 | 29.24 | 295,874 | +0.18(+0.62%) |
Jul 18, 2018 | 29.62 | 29.62 | 28.54 | 29.06 | 287,460 | -0.54(-1.82%) |
Jul 17, 2018 | 28.99 | 29.70 | 28.84 | 29.60 | 244,301 | +0.49(+1.68%) |
Jul 16, 2018 | 29.39 | 29.62 | 28.52 | 29.11 | 278,741 | -0.23(-0.78%) |
Jul 13, 2018 | 28.61 | 29.68 | 28.50 | 29.34 | 334,033 | +0.66(+2.30%) |
Jul 12, 2018 | 28.53 | 28.69 | 28.00 | 28.68 | 322,413 | +0.37(+1.31%) |
Jul 11, 2018 | 28.57 | 28.76 | 28.02 | 28.31 | 331,913 | -0.38(-1.32%) |
Jul 10, 2018 | 28.70 | 28.83 | 28.26 | 28.69 | 253,874 | +0.16(+0.56%) |
Jul 09, 2018 | 28.49 | 28.71 | 27.96 | 28.53 | 294,143 | +0.05(+0.18%) |
Jul 06, 2018 | 28.03 | 28.56 | 27.92 | 28.48 | 290,412 | +0.57(+2.04%) |
Jul 05, 2018 | 27.81 | 28.17 | 27.43 | 27.91 | 203,542 | +0.13(+0.47%) |
Jul 03, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.14%) |