Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.60 | 30.91 | 30.53 | 30.65 | 3,917,132 | -0.19(-0.60%) |
Sep 27, 2018 | 30.74 | 30.94 | 30.62 | 30.84 | 2,935,863 | -0.12(-0.39%) |
Sep 26, 2018 | 31.05 | 31.20 | 30.88 | 30.96 | 3,811,855 | -0.41(-1.30%) |
Sep 25, 2018 | 31.36 | 31.63 | 31.33 | 31.36 | 4,996,367 | +0.44(+1.42%) |
Sep 24, 2018 | 31.24 | 31.33 | 30.87 | 30.93 | 4,113,964 | -0.06(-0.19%) |
Sep 21, 2018 | 31.00 | 31.19 | 30.88 | 30.99 | 4,585,330 | +0.26(+0.84%) |
Sep 20, 2018 | 30.98 | 30.98 | 30.54 | 30.73 | 10,632,587 | +1.12(+3.79%) |
Sep 19, 2018 | 29.57 | 29.92 | 29.55 | 29.60 | 5,522,745 | +0.56(+1.94%) |
Sep 18, 2018 | 29.00 | 29.15 | 28.86 | 29.04 | 4,125,433 | +0.48(+1.68%) |
Sep 17, 2018 | 28.76 | 28.87 | 28.52 | 28.56 | 2,958,897 | +0.05(+0.19%) |
Sep 14, 2018 | 28.68 | 28.76 | 28.44 | 28.50 | 2,432,747 | +0.13(+0.47%) |
Sep 13, 2018 | 28.64 | 28.68 | 28.16 | 28.37 | 5,306,000 | +0.08(+0.30%) |
Sep 12, 2018 | 27.90 | 28.43 | 27.83 | 28.29 | 4,344,051 | +0.49(+1.75%) |
Sep 11, 2018 | 27.48 | 27.81 | 27.40 | 27.80 | 3,466,286 | -0.10(-0.34%) |
Sep 10, 2018 | 28.04 | 28.05 | 27.83 | 27.90 | 3,732,363 | +0.10(+0.37%) |
Sep 07, 2018 | 27.72 | 27.92 | 27.49 | 27.80 | 5,367,391 | -0.19(-0.69%) |
Sep 06, 2018 | 28.14 | 28.37 | 27.81 | 27.99 | 4,369,850 | -0.11(-0.38%) |
Sep 05, 2018 | 28.12 | 28.25 | 27.91 | 28.10 | 4,266,126 | +0.11(+0.39%) |
Sep 04, 2018 | 27.93 | 28.07 | 27.78 | 27.99 | 5,363,742 | -0.86(-3.00%) |
Aug 31, 2018 | 28.85 | 28.85 | 28.85 | 0 | -0.13(-0.46%) | |
Aug 30, 2018 | 29.20 | 29.24 | 28.91 | 28.98 | 3,453,417 | -0.44(-1.51%) |
Aug 29, 2018 | 29.27 | 29.53 | 29.15 | 29.43 | 2,584,894 | +0.14(+0.47%) |
Aug 28, 2018 | 29.84 | 29.85 | 29.25 | 29.29 | 6,021,010 | +0.01(+0.02%) |
Aug 27, 2018 | 29.27 | 29.46 | 29.16 | 29.29 | 3,441,777 | +0.28(+0.95%) |
Aug 24, 2018 | 29.03 | 29.15 | 28.84 | 29.01 | 3,389,765 | +0.61(+2.16%) |
Aug 23, 2018 | 28.68 | 28.74 | 28.37 | 28.40 | 3,431,644 | -0.61(-2.09%) |
Aug 22, 2018 | 29.20 | 29.22 | 28.86 | 29.00 | 4,517,142 | +0.28(+0.96%) |
Aug 21, 2018 | 28.85 | 28.92 | 28.64 | 28.73 | 4,050,776 | -0.23(-0.79%) |
Aug 20, 2018 | 29.21 | 29.26 | 28.87 | 28.95 | 3,427,702 | -0.04(-0.12%) |
Aug 17, 2018 | 28.50 | 29.15 | 28.40 | 28.99 | 3,442,368 | +0.42(+1.47%) |
Aug 16, 2018 | 28.73 | 28.92 | 28.53 | 28.57 | 3,933,925 | +0.08(+0.27%) |
Aug 15, 2018 | 28.40 | 28.53 | 28.07 | 28.49 | 7,305,657 | -0.96(-3.26%) |
Aug 14, 2018 | 29.41 | 29.61 | 29.26 | 29.45 | 4,280,439 | -0.27(-0.91%) |
Aug 13, 2018 | 29.90 | 29.98 | 29.55 | 29.72 | 3,891,274 | -0.03(-0.10%) |
Aug 10, 2018 | 29.45 | 29.82 | 29.45 | 29.75 | 7,559,094 | -0.49(-1.61%) |
Aug 09, 2018 | 30.55 | 30.59 | 30.20 | 30.24 | 2,871,094 | -0.22(-0.71%) |
Aug 08, 2018 | 30.31 | 30.59 | 29.98 | 30.46 | 5,219,792 | +0.27(+0.89%) |
Aug 07, 2018 | 30.90 | 30.92 | 30.11 | 30.19 | 5,149,123 | +0.10(+0.33%) |
Aug 06, 2018 | 30.15 | 30.33 | 29.90 | 30.09 | 5,949,144 | -0.80(-2.58%) |
Aug 03, 2018 | 30.25 | 30.98 | 30.24 | 30.89 | 11,145,873 | +0.50(+1.64%) |
Aug 02, 2018 | 30.26 | 30.50 | 30.13 | 30.39 | 10,857,253 | -1.14(-3.61%) |
Aug 01, 2018 | 31.77 | 31.82 | 31.37 | 31.52 | 4,076,657 | -1.00(-3.08%) |
Jul 31, 2018 | 33.01 | 33.02 | 32.50 | 32.53 | 4,815,371 | +0.39(+1.20%) |
Jul 30, 2018 | 32.18 | 32.58 | 32.12 | 32.14 | 4,985,192 | -0.13(-0.40%) |
Jul 27, 2018 | 32.35 | 32.65 | 32.14 | 32.27 | 3,731,500 | -0.02(-0.05%) |
Jul 26, 2018 | 32.28 | 32.51 | 32.09 | 32.29 | 6,199,453 | -0.72(-2.17%) |
Jul 25, 2018 | 32.30 | 33.00 | 32.21 | 33.00 | 4,610,667 | +0.25(+0.77%) |
Jul 24, 2018 | 33.17 | 33.38 | 32.74 | 32.75 | 9,390,225 | +1.22(+3.87%) |
Jul 23, 2018 | 31.57 | 31.62 | 31.44 | 31.53 | 3,481,231 | -0.02(-0.07%) |
Jul 20, 2018 | 31.33 | 31.84 | 31.29 | 31.55 | 4,658,784 | +0.12(+0.39%) |
Jul 19, 2018 | 31.59 | 31.69 | 31.10 | 31.43 | 5,480,158 | -0.77(-2.38%) |
Jul 18, 2018 | 31.89 | 32.21 | 31.68 | 32.20 | 3,743,953 | +0.41(+1.29%) |
Jul 17, 2018 | 31.67 | 31.95 | 31.58 | 31.79 | 3,608,316 | +0.35(+1.12%) |
Jul 16, 2018 | 31.43 | 31.52 | 31.29 | 31.44 | 3,059,585 | -0.21(-0.67%) |
Jul 13, 2018 | 31.54 | 31.75 | 31.41 | 31.65 | 2,558,807 | -0.03(-0.09%) |
Jul 12, 2018 | 31.61 | 31.71 | 31.39 | 31.68 | 4,117,637 | +0.39(+1.26%) |
Jul 11, 2018 | 31.65 | 31.90 | 31.05 | 31.28 | 10,410,119 | -1.66(-5.03%) |
Jul 10, 2018 | 32.60 | 32.95 | 32.55 | 32.94 | 9,956,468 | +0.14(+0.43%) |
Jul 09, 2018 | 32.44 | 32.83 | 32.27 | 32.80 | 7,327,325 | +0.77(+2.42%) |
Jul 06, 2018 | 31.59 | 32.13 | 31.51 | 32.03 | 8,217,640 | +0.33(+1.05%) |
Jul 05, 2018 | 31.61 | 31.78 | 31.46 | 31.69 | 3,152,646 | +0.16(+0.52%) |
Jul 03, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.09(-0.30%) |