Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.94 | 26.33 | 25.87 | 25.94 | 1,611,391 | +0.19(+0.74%) |
Sep 27, 2018 | 25.40 | 25.89 | 25.18 | 25.75 | 1,751,954 | +0.15(+0.59%) |
Sep 26, 2018 | 26.50 | 26.63 | 25.54 | 25.59 | 2,794,477 | -1.02(-3.85%) |
Sep 25, 2018 | 26.30 | 26.77 | 26.11 | 26.62 | 2,610,128 | +0.57(+2.18%) |
Sep 24, 2018 | 26.52 | 26.87 | 25.95 | 26.05 | 1,884,436 | -0.24(-0.92%) |
Sep 21, 2018 | 26.35 | 26.68 | 25.87 | 26.29 | 4,374,624 | -0.36(-1.37%) |
Sep 20, 2018 | 26.72 | 26.85 | 26.25 | 26.66 | 2,062,740 | +0.20(+0.74%) |
Sep 19, 2018 | 26.35 | 26.93 | 26.18 | 26.46 | 2,156,254 | +0.32(+1.22%) |
Sep 18, 2018 | 26.01 | 26.36 | 25.82 | 26.14 | 1,685,921 | +0.31(+1.20%) |
Sep 17, 2018 | 25.38 | 26.13 | 25.28 | 25.83 | 2,166,912 | +0.58(+2.28%) |
Sep 14, 2018 | 25.41 | 25.51 | 25.00 | 25.25 | 1,894,242 | -0.17(-0.69%) |
Sep 13, 2018 | 26.16 | 26.23 | 25.40 | 25.43 | 2,089,591 | -0.43(-1.67%) |
Sep 12, 2018 | 25.03 | 26.10 | 24.72 | 25.86 | 2,508,943 | +0.78(+3.11%) |
Sep 11, 2018 | 24.77 | 25.12 | 24.65 | 25.08 | 1,973,032 | +0.03(+0.12%) |
Sep 10, 2018 | 25.18 | 25.35 | 24.87 | 25.05 | 2,674,981 | -0.10(-0.39%) |
Sep 07, 2018 | 24.59 | 25.18 | 24.40 | 25.15 | 2,222,190 | +0.37(+1.50%) |
Sep 06, 2018 | 25.03 | 25.15 | 24.49 | 24.78 | 2,760,245 | +0.06(+0.25%) |
Sep 05, 2018 | 25.33 | 25.34 | 24.62 | 24.71 | 2,430,836 | -0.47(-1.87%) |
Sep 04, 2018 | 25.62 | 25.84 | 25.15 | 25.18 | 3,355,345 | -0.99(-3.80%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.26(-0.98%) | |
Aug 30, 2018 | 26.68 | 26.74 | 26.22 | 26.44 | 2,211,065 | -0.39(-1.46%) |
Aug 29, 2018 | 27.17 | 27.20 | 26.77 | 26.83 | 1,500,913 | -0.27(-1.00%) |
Aug 28, 2018 | 27.85 | 27.96 | 27.01 | 27.10 | 1,807,979 | -0.55(-1.99%) |
Aug 27, 2018 | 27.30 | 27.71 | 27.26 | 27.65 | 1,387,178 | +0.42(+1.55%) |
Aug 24, 2018 | 26.56 | 27.42 | 26.38 | 27.23 | 2,072,772 | +1.11(+4.27%) |
Aug 23, 2018 | 26.77 | 26.83 | 25.98 | 26.11 | 1,831,320 | -1.08(-3.96%) |
Aug 22, 2018 | 27.07 | 27.28 | 26.95 | 27.19 | 1,588,961 | +0.41(+1.52%) |
Aug 21, 2018 | 26.73 | 26.85 | 26.45 | 26.78 | 1,451,163 | +0.12(+0.45%) |
Aug 20, 2018 | 26.83 | 27.05 | 26.53 | 26.66 | 1,814,170 | -0.11(-0.42%) |
Aug 17, 2018 | 26.28 | 26.98 | 26.21 | 26.77 | 4,301,463 | +0.76(+2.92%) |
Aug 16, 2018 | 26.96 | 27.20 | 25.97 | 26.01 | 3,376,562 | -0.72(-2.70%) |
Aug 15, 2018 | 28.30 | 28.31 | 26.70 | 26.74 | 3,911,998 | -2.10(-7.28%) |
Aug 14, 2018 | 29.17 | 29.27 | 28.56 | 28.84 | 1,875,225 | -0.25(-0.85%) |
Aug 13, 2018 | 29.85 | 30.01 | 29.02 | 29.09 | 2,169,265 | -1.01(-3.35%) |
Aug 10, 2018 | 30.30 | 30.62 | 30.00 | 30.10 | 1,256,120 | -0.33(-1.09%) |
Aug 09, 2018 | 30.47 | 30.92 | 30.37 | 30.43 | 1,656,480 | +0.21(+0.70%) |
Aug 08, 2018 | 30.36 | 30.56 | 29.99 | 30.22 | 1,084,787 | -0.04(-0.12%) |
Aug 07, 2018 | 31.41 | 31.43 | 30.07 | 30.25 | 1,914,973 | -0.81(-2.62%) |
Aug 06, 2018 | 31.07 | 31.47 | 31.01 | 31.07 | 1,019,395 | -0.22(-0.70%) |
Aug 03, 2018 | 31.36 | 31.56 | 31.06 | 31.29 | 1,371,400 | +0.19(+0.61%) |
Aug 02, 2018 | 31.10 | 31.26 | 30.90 | 31.10 | 1,808,080 | -0.05(-0.14%) |
Aug 01, 2018 | 31.51 | 31.51 | 30.99 | 31.14 | 1,507,880 | -0.39(-1.24%) |
Jul 31, 2018 | 31.52 | 31.77 | 31.32 | 31.53 | 1,485,975 | -0.05(-0.14%) |
Jul 30, 2018 | 31.84 | 31.84 | 31.22 | 31.58 | 1,370,693 | +0.11(+0.33%) |
Jul 27, 2018 | 32.01 | 32.02 | 31.33 | 31.47 | 1,707,145 | -0.50(-1.58%) |
Jul 26, 2018 | 33.21 | 33.24 | 31.91 | 31.98 | 3,037,564 | -1.78(-5.29%) |
Jul 25, 2018 | 33.67 | 33.81 | 33.08 | 33.76 | 1,233,816 | +0.29(+0.85%) |
Jul 24, 2018 | 33.42 | 33.79 | 33.31 | 33.48 | 1,615,979 | +0.12(+0.36%) |
Jul 23, 2018 | 34.42 | 34.45 | 33.33 | 33.36 | 1,910,372 | -1.30(-3.76%) |
Jul 20, 2018 | 34.57 | 34.86 | 34.43 | 34.66 | 1,105,366 | +0.41(+1.19%) |
Jul 19, 2018 | 33.85 | 34.72 | 33.68 | 34.25 | 1,126,431 | -0.04(-0.11%) |
Jul 18, 2018 | 34.00 | 34.40 | 34.00 | 34.29 | 1,354,160 | -0.01(-0.02%) |
Jul 17, 2018 | 34.09 | 34.53 | 34.05 | 34.30 | 1,409,321 | -0.11(-0.31%) |
Jul 16, 2018 | 34.31 | 34.76 | 34.13 | 34.40 | 1,487,590 | +0.13(+0.37%) |
Jul 13, 2018 | 34.46 | 34.76 | 34.19 | 34.27 | 1,318,584 | -0.38(-1.09%) |
Jul 12, 2018 | 34.86 | 34.20 | 34.65 | 1,274,242 | +0.55(+1.61%) | |
Jul 11, 2018 | 34.30 | 34.67 | 34.04 | 34.10 | 1,231,775 | -0.75(-2.14%) |
Jul 10, 2018 | 34.46 | 34.85 | 34.32 | 34.85 | 1,067,146 | +0.08(+0.22%) |
Jul 09, 2018 | 35.66 | 35.70 | 34.70 | 34.77 | 1,469,147 | -0.52(-1.47%) |
Jul 06, 2018 | 35.84 | 35.99 | 35.26 | 35.29 | 1,401,945 | -0.66(-1.82%) |
Jul 05, 2018 | 35.43 | 36.01 | 35.16 | 35.95 | 1,814,693 | +1.08(+3.11%) |
Jul 03, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.84(+2.48%) |