Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.53 | 27.71 | 27.15 | 27.64 | 3,114,724 | +0.09(+0.33%) |
Sep 27, 2018 | 27.60 | 27.73 | 27.34 | 27.55 | 2,552,064 | -0.07(-0.26%) |
Sep 26, 2018 | 27.21 | 27.83 | 27.21 | 27.62 | 3,714,018 | +0.57(+2.09%) |
Sep 25, 2018 | 27.29 | 27.49 | 26.98 | 27.06 | 3,586,522 | -0.20(-0.74%) |
Sep 24, 2018 | 27.53 | 27.79 | 26.99 | 27.26 | 6,416,716 | -0.45(-1.61%) |
Sep 21, 2018 | 27.27 | 27.95 | 27.27 | 27.70 | 9,977,662 | +0.45(+1.64%) |
Sep 20, 2018 | 26.98 | 27.28 | 26.44 | 27.26 | 4,494,232 | +0.18(+0.67%) |
Sep 19, 2018 | 26.83 | 27.18 | 26.66 | 27.08 | 4,490,997 | +0.10(+0.37%) |
Sep 18, 2018 | 26.52 | 27.23 | 26.40 | 26.98 | 8,384,588 | +1.03(+3.97%) |
Sep 17, 2018 | 26.30 | 26.98 | 25.92 | 25.94 | 6,264,886 | -0.48(-1.83%) |
Sep 14, 2018 | 25.50 | 26.45 | 25.10 | 26.43 | 8,183,084 | +1.40(+5.58%) |
Sep 13, 2018 | 25.68 | 25.70 | 24.94 | 25.03 | 6,461,409 | -0.59(-2.31%) |
Sep 12, 2018 | 25.75 | 25.86 | 25.52 | 25.62 | 4,450,725 | -0.06(-0.25%) |
Sep 11, 2018 | 25.31 | 25.72 | 24.88 | 25.69 | 4,953,881 | +0.39(+1.55%) |
Sep 10, 2018 | 24.79 | 25.62 | 24.78 | 25.30 | 6,869,964 | +0.58(+2.36%) |
Sep 07, 2018 | 24.19 | 24.84 | 24.00 | 24.71 | 9,512,547 | +0.49(+2.03%) |
Sep 06, 2018 | 24.17 | 24.80 | 23.96 | 24.22 | 8,001,795 | +0.06(+0.26%) |
Sep 05, 2018 | 23.86 | 24.17 | 23.62 | 24.16 | 8,903,751 | +0.32(+1.34%) |
Sep 04, 2018 | 24.08 | 24.24 | 23.65 | 23.84 | 6,100,847 | -0.27(-1.14%) |
Aug 31, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.08(-0.34%) | |
Aug 30, 2018 | 24.57 | 24.64 | 24.14 | 24.19 | 4,320,415 | -0.49(-2.00%) |
Aug 29, 2018 | 24.65 | 24.83 | 23.95 | 24.69 | 8,927,807 | -0.03(-0.11%) |
Aug 28, 2018 | 25.21 | 25.31 | 24.66 | 24.71 | 8,035,530 | -0.50(-1.99%) |
Aug 27, 2018 | 25.22 | 25.31 | 24.94 | 25.21 | 8,546,060 | +0.02(+0.07%) |
Aug 24, 2018 | 25.72 | 25.77 | 24.90 | 25.20 | 15,135,362 | -0.57(-2.23%) |
Aug 23, 2018 | 27.33 | 27.64 | 25.50 | 25.77 | 38,491,052 | -3.32(-11.41%) |
Aug 22, 2018 | 29.12 | 29.54 | 29.02 | 29.09 | 7,304,690 | -0.02(-0.06%) |
Aug 21, 2018 | 29.77 | 29.83 | 28.68 | 29.11 | 4,974,394 | -0.50(-1.69%) |
Aug 20, 2018 | 29.14 | 29.66 | 29.11 | 29.61 | 4,204,364 | +0.47(+1.60%) |
Aug 17, 2018 | 28.74 | 29.23 | 28.52 | 29.15 | 2,740,001 | +0.39(+1.37%) |
Aug 16, 2018 | 28.80 | 28.92 | 28.30 | 28.75 | 2,981,020 | +0.20(+0.69%) |
Aug 15, 2018 | 28.99 | 29.00 | 28.15 | 28.55 | 4,334,867 | -0.74(-2.54%) |
Aug 14, 2018 | 28.04 | 29.41 | 27.86 | 29.30 | 6,505,738 | +1.39(+4.97%) |
Aug 13, 2018 | 28.03 | 28.18 | 27.60 | 27.91 | 7,194,780 | -0.06(-0.22%) |
Aug 10, 2018 | 28.07 | 28.64 | 27.52 | 27.97 | 6,971,959 | -0.24(-0.86%) |
Aug 09, 2018 | 28.69 | 29.44 | 28.04 | 28.21 | 9,792,670 | -0.13(-0.44%) |
Aug 08, 2018 | 28.54 | 28.87 | 28.08 | 28.34 | 4,883,163 | -0.34(-1.19%) |
Aug 07, 2018 | 28.94 | 29.05 | 28.25 | 28.68 | 4,226,568 | -0.18(-0.62%) |
Aug 06, 2018 | 29.02 | 29.06 | 28.61 | 28.86 | 4,034,751 | -0.25(-0.86%) |
Aug 03, 2018 | 28.94 | 29.72 | 28.94 | 29.11 | 4,790,590 | +0.38(+1.31%) |
Aug 02, 2018 | 27.95 | 28.95 | 27.95 | 28.73 | 3,784,098 | +0.68(+2.43%) |
Aug 01, 2018 | 28.22 | 28.65 | 27.83 | 28.05 | 4,420,326 | -0.30(-1.07%) |
Jul 31, 2018 | 27.98 | 28.51 | 27.85 | 28.36 | 4,528,511 | +0.56(+2.03%) |
Jul 30, 2018 | 27.64 | 28.06 | 27.51 | 27.79 | 3,697,389 | +0.24(+0.88%) |
Jul 27, 2018 | 28.06 | 28.24 | 27.49 | 27.55 | 2,249,159 | -0.32(-1.16%) |
Jul 26, 2018 | 27.84 | 28.74 | 27.66 | 27.87 | 4,025,652 | +0.10(+0.35%) |
Jul 25, 2018 | 27.83 | 28.04 | 27.24 | 27.78 | 5,414,418 | -0.30(-1.05%) |
Jul 24, 2018 | 28.28 | 28.50 | 27.92 | 28.07 | 3,586,895 | -0.16(-0.57%) |
Jul 23, 2018 | 28.31 | 28.54 | 28.16 | 28.23 | 3,883,418 | -0.15(-0.54%) |
Jul 20, 2018 | 29.25 | 29.30 | 28.36 | 28.38 | 6,202,286 | -0.96(-3.27%) |
Jul 19, 2018 | 28.72 | 29.51 | 28.56 | 29.34 | 3,398,821 | +0.39(+1.33%) |
Jul 18, 2018 | 28.78 | 28.98 | 28.50 | 28.96 | 3,863,353 | +0.25(+0.87%) |
Jul 17, 2018 | 28.52 | 29.00 | 28.52 | 28.71 | 3,066,481 | +0.04(+0.13%) |
Jul 16, 2018 | 28.47 | 28.80 | 28.17 | 28.67 | 5,272,635 | +0.28(+0.98%) |
Jul 13, 2018 | 28.93 | 28.97 | 28.04 | 28.39 | 9,739,602 | -0.56(-1.95%) |
Jul 12, 2018 | 30.70 | 30.76 | 28.94 | 28.96 | 16,458,768 | -3.97(-12.05%) |
Jul 11, 2018 | 33.68 | 33.73 | 32.74 | 32.92 | 5,196,620 | -0.93(-2.75%) |
Jul 10, 2018 | 33.41 | 33.88 | 33.35 | 33.86 | 3,445,268 | +0.36(+1.07%) |
Jul 09, 2018 | 33.26 | 33.63 | 32.86 | 33.50 | 3,508,631 | +0.64(+1.93%) |
Jul 06, 2018 | 31.89 | 32.98 | 31.72 | 32.86 | 3,252,311 | +0.99(+3.12%) |
Jul 05, 2018 | 32.67 | 32.77 | 31.63 | 31.87 | 2,982,927 | -0.76(-2.33%) |
Jul 03, 2018 | 32.63 | 32.63 | 32.63 | 0 | +0.44(+1.36%) |