Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.47 | 27.90 | 27.36 | 27.61 | 890,900 | +0.02(+0.07%) |
Sep 27, 2018 | 27.10 | 27.79 | 26.86 | 27.59 | 592,782 | +0.52(+1.92%) |
Sep 26, 2018 | 27.25 | 27.81 | 27.05 | 27.07 | 725,913 | -0.14(-0.51%) |
Sep 25, 2018 | 26.76 | 27.42 | 26.33 | 27.21 | 851,893 | +0.46(+1.72%) |
Sep 24, 2018 | 26.26 | 26.78 | 26.09 | 26.75 | 778,905 | +0.29(+1.10%) |
Sep 21, 2018 | 25.90 | 26.93 | 25.56 | 26.46 | 3,070,400 | +0.77(+3.00%) |
Sep 20, 2018 | 25.54 | 25.69 | 25.16 | 25.69 | 624,730 | +0.24(+0.94%) |
Sep 19, 2018 | 25.91 | 25.96 | 25.30 | 25.45 | 596,826 | -0.48(-1.85%) |
Sep 18, 2018 | 25.89 | 26.34 | 25.68 | 25.93 | 626,193 | +0.12(+0.46%) |
Sep 17, 2018 | 26.00 | 26.25 | 25.69 | 25.81 | 720,973 | -0.20(-0.77%) |
Sep 14, 2018 | 26.56 | 26.56 | 25.96 | 26.01 | 520,100 | -0.56(-2.11%) |
Sep 13, 2018 | 26.70 | 26.88 | 26.24 | 26.57 | 663,886 | -0.05(-0.19%) |
Sep 12, 2018 | 26.25 | 26.66 | 26.01 | 26.62 | 766,270 | +0.28(+1.06%) |
Sep 11, 2018 | 26.73 | 26.83 | 25.98 | 26.34 | 538,396 | -0.46(-1.72%) |
Sep 10, 2018 | 26.18 | 26.84 | 26.15 | 26.80 | 878,986 | +0.65(+2.49%) |
Sep 07, 2018 | 25.78 | 26.27 | 25.67 | 26.15 | 566,100 | +0.20(+0.77%) |
Sep 06, 2018 | 26.06 | 26.07 | 25.68 | 25.95 | 582,439 | -0.14(-0.54%) |
Sep 05, 2018 | 26.85 | 27.25 | 25.95 | 26.09 | 1,051,968 | -0.92(-3.41%) |
Sep 04, 2018 | 26.87 | 27.43 | 26.50 | 27.01 | 830,348 | +0.10(+0.37%) |
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.19(+0.71%) | |
Aug 30, 2018 | 26.42 | 26.83 | 26.23 | 26.72 | 412,993 | +0.25(+0.94%) |
Aug 29, 2018 | 26.76 | 26.84 | 26.35 | 26.47 | 383,212 | -0.24(-0.90%) |
Aug 28, 2018 | 27.18 | 27.18 | 26.41 | 26.71 | 628,212 | -0.36(-1.33%) |
Aug 27, 2018 | 26.76 | 27.17 | 26.69 | 27.07 | 771,266 | +0.48(+1.81%) |
Aug 24, 2018 | 26.56 | 26.96 | 26.43 | 26.59 | 580,600 | +0.08(+0.30%) |
Aug 23, 2018 | 26.68 | 26.80 | 26.44 | 26.51 | 354,515 | -0.21(-0.79%) |
Aug 22, 2018 | 26.66 | 26.92 | 26.51 | 26.72 | 435,590 | -0.09(-0.34%) |
Aug 21, 2018 | 27.12 | 27.32 | 26.81 | 26.81 | 355,223 | -0.33(-1.22%) |
Aug 20, 2018 | 27.22 | 27.30 | 26.87 | 27.14 | 360,155 | -0.02(-0.07%) |
Aug 17, 2018 | 26.91 | 27.27 | 26.83 | 27.16 | 340,200 | +0.22(+0.82%) |
Aug 16, 2018 | 26.73 | 27.22 | 26.59 | 26.94 | 727,762 | +0.29(+1.09%) |
Aug 15, 2018 | 27.29 | 27.32 | 26.37 | 26.65 | 1,156,984 | -0.75(-2.74%) |
Aug 14, 2018 | 27.26 | 27.70 | 27.25 | 27.40 | 546,212 | +0.16(+0.59%) |
Aug 13, 2018 | 27.98 | 28.26 | 27.19 | 27.24 | 634,034 | -0.76(-2.71%) |
Aug 10, 2018 | 27.70 | 28.23 | 27.58 | 28.00 | 1,076,200 | +0.08(+0.29%) |
Aug 09, 2018 | 27.27 | 27.96 | 26.50 | 27.92 | 1,021,716 | +0.63(+2.31%) |
Aug 08, 2018 | 25.03 | 29.54 | 25.01 | 27.29 | 3,982,303 | -0.73(-2.61%) |
Aug 07, 2018 | 28.44 | 28.74 | 27.94 | 28.02 | 893,809 | -0.41(-1.44%) |
Aug 06, 2018 | 28.08 | 28.58 | 27.88 | 28.43 | 405,301 | +0.30(+1.07%) |
Aug 03, 2018 | 27.79 | 28.46 | 27.79 | 28.13 | 505,800 | +0.33(+1.19%) |
Aug 02, 2018 | 27.95 | 28.26 | 27.64 | 27.80 | 740,513 | -0.37(-1.31%) |
Aug 01, 2018 | 28.25 | 28.55 | 27.81 | 28.17 | 418,694 | -0.20(-0.70%) |
Jul 31, 2018 | 28.24 | 28.70 | 28.19 | 28.37 | 733,283 | +0.04(+0.14%) |
Jul 30, 2018 | 28.26 | 28.71 | 28.14 | 28.33 | 586,837 | +0.00(+0.00%) |
Jul 27, 2018 | 28.81 | 29.01 | 28.08 | 28.33 | 491,200 | -0.47(-1.63%) |
Jul 26, 2018 | 28.91 | 29.09 | 28.50 | 28.80 | 1,287,479 | -0.16(-0.55%) |
Jul 25, 2018 | 28.70 | 28.96 | 28.47 | 28.96 | 936,930 | +0.40(+1.40%) |
Jul 24, 2018 | 29.71 | 29.83 | 28.34 | 28.56 | 1,002,016 | -0.97(-3.28%) |
Jul 23, 2018 | 30.41 | 30.41 | 29.51 | 29.53 | 1,322,176 | -0.95(-3.12%) |
Jul 20, 2018 | 30.99 | 30.99 | 30.46 | 30.48 | 1,009,771 | -0.40(-1.30%) |
Jul 19, 2018 | 30.64 | 31.21 | 30.42 | 30.88 | 596,949 | +0.24(+0.78%) |
Jul 18, 2018 | 31.34 | 31.34 | 30.49 | 30.64 | 697,852 | -0.72(-2.30%) |
Jul 17, 2018 | 31.33 | 31.77 | 31.32 | 31.36 | 426,268 | -0.04(-0.13%) |
Jul 16, 2018 | 32.28 | 32.28 | 31.37 | 31.40 | 427,775 | -0.81(-2.51%) |
Jul 13, 2018 | 32.59 | 32.94 | 32.15 | 32.21 | 933,324 | -0.26(-0.80%) |
Jul 12, 2018 | 32.28 | 32.57 | 31.51 | 32.47 | 972,668 | +0.47(+1.47%) |
Jul 11, 2018 | 29.50 | 32.24 | 29.00 | 32.00 | 3,752,386 | +2.38(+8.04%) |
Jul 10, 2018 | 30.50 | 30.51 | 29.35 | 29.62 | 880,627 | -0.80(-2.63%) |
Jul 09, 2018 | 30.00 | 30.45 | 29.70 | 30.42 | 892,326 | +0.52(+1.74%) |
Jul 06, 2018 | 29.54 | 30.00 | 29.40 | 29.90 | 797,284 | +0.25(+0.84%) |
Jul 05, 2018 | 29.63 | 29.77 | 29.18 | 29.65 | 767,429 | +0.18(+0.61%) |
Jul 03, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.22(+0.75%) |