Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.90 | 32.31 | 31.37 | 31.43 | 1,732,100 | +0.00(+0.00%) |
Sep 27, 2018 | 30.80 | 31.71 | 30.21 | 31.43 | 1,754,856 | +0.51(+1.65%) |
Sep 26, 2018 | 30.76 | 31.42 | 30.59 | 30.92 | 4,201,701 | +0.13(+0.42%) |
Sep 25, 2018 | 29.98 | 30.88 | 29.82 | 30.79 | 2,678,148 | +0.94(+3.15%) |
Sep 24, 2018 | 30.30 | 30.68 | 29.80 | 29.85 | 1,602,560 | -0.25(-0.83%) |
Sep 21, 2018 | 30.71 | 30.80 | 29.69 | 30.10 | 2,162,700 | -0.52(-1.70%) |
Sep 20, 2018 | 30.62 | 31.00 | 30.25 | 30.62 | 899,740 | +0.03(+0.10%) |
Sep 19, 2018 | 31.22 | 31.27 | 30.30 | 30.59 | 1,187,544 | -0.60(-1.92%) |
Sep 18, 2018 | 31.18 | 31.37 | 29.96 | 31.19 | 2,665,419 | +0.01(+0.03%) |
Sep 17, 2018 | 31.80 | 31.80 | 30.60 | 31.18 | 1,720,087 | -0.79(-2.47%) |
Sep 14, 2018 | 32.41 | 32.47 | 31.84 | 31.97 | 1,673,500 | -0.44(-1.36%) |
Sep 13, 2018 | 32.10 | 32.43 | 31.82 | 32.41 | 1,357,432 | +0.31(+0.97%) |
Sep 12, 2018 | 30.95 | 32.19 | 30.83 | 32.10 | 2,757,172 | +1.00(+3.22%) |
Sep 11, 2018 | 31.02 | 31.16 | 30.60 | 31.10 | 1,588,302 | +0.03(+0.10%) |
Sep 10, 2018 | 31.36 | 31.70 | 30.85 | 31.07 | 1,324,638 | -0.21(-0.67%) |
Sep 07, 2018 | 30.49 | 31.58 | 30.31 | 31.28 | 1,494,300 | +0.79(+2.59%) |
Sep 06, 2018 | 30.04 | 30.75 | 29.98 | 30.49 | 2,490,728 | +0.45(+1.50%) |
Sep 05, 2018 | 30.39 | 30.39 | 29.65 | 30.04 | 1,907,596 | -0.35(-1.15%) |
Sep 04, 2018 | 29.21 | 30.50 | 29.21 | 30.39 | 2,186,454 | +1.07(+3.65%) |
Aug 31, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.60(+2.09%) | |
Aug 30, 2018 | 28.14 | 28.73 | 28.00 | 28.72 | 991,265 | +0.47(+1.66%) |
Aug 29, 2018 | 27.98 | 28.25 | 27.89 | 28.25 | 1,248,451 | +0.22(+0.78%) |
Aug 28, 2018 | 27.61 | 28.08 | 27.45 | 28.03 | 1,489,073 | +0.41(+1.48%) |
Aug 27, 2018 | 27.69 | 27.75 | 27.31 | 27.62 | 1,580,537 | -0.02(-0.07%) |
Aug 24, 2018 | 26.95 | 27.82 | 26.95 | 27.64 | 2,103,300 | +0.67(+2.48%) |
Aug 23, 2018 | 26.45 | 27.02 | 26.45 | 26.97 | 1,453,130 | +0.52(+1.97%) |
Aug 22, 2018 | 26.26 | 26.72 | 26.16 | 26.45 | 1,138,095 | +0.20(+0.76%) |
Aug 21, 2018 | 25.41 | 26.32 | 25.41 | 26.25 | 2,627,063 | +0.88(+3.47%) |
Aug 20, 2018 | 25.88 | 25.91 | 25.04 | 25.37 | 1,348,064 | -0.51(-1.97%) |
Aug 17, 2018 | 25.62 | 25.95 | 25.36 | 25.88 | 1,059,900 | +0.26(+1.01%) |
Aug 16, 2018 | 25.53 | 26.00 | 25.21 | 25.62 | 1,920,327 | +0.07(+0.27%) |
Aug 15, 2018 | 25.55 | 26.04 | 25.43 | 25.55 | 2,024,003 | -0.11(-0.43%) |
Aug 14, 2018 | 25.17 | 25.77 | 25.06 | 25.66 | 1,249,964 | +0.48(+1.91%) |
Aug 13, 2018 | 24.80 | 25.53 | 24.80 | 25.18 | 1,794,366 | +0.18(+0.72%) |
Aug 10, 2018 | 25.62 | 25.62 | 24.65 | 25.00 | 2,793,100 | -0.62(-2.42%) |
Aug 09, 2018 | 25.45 | 26.09 | 25.45 | 25.62 | 2,137,192 | +0.27(+1.07%) |
Aug 08, 2018 | 25.82 | 25.82 | 25.06 | 25.35 | 3,010,622 | -0.23(-0.90%) |
Aug 07, 2018 | 25.40 | 26.26 | 24.67 | 25.58 | 6,822,842 | +0.89(+3.60%) |
Aug 06, 2018 | 25.40 | 26.00 | 23.07 | 24.69 | 31,837,588 | +3.56(+16.85%) |
Aug 03, 2018 | 21.42 | 21.82 | 21.03 | 21.13 | 3,727,000 | -0.34(-1.58%) |
Aug 02, 2018 | 21.01 | 21.54 | 21.01 | 21.47 | 1,642,820 | +0.43(+2.04%) |
Aug 01, 2018 | 21.19 | 21.56 | 21.00 | 21.04 | 2,426,635 | -0.26(-1.22%) |
Jul 31, 2018 | 21.16 | 21.43 | 21.06 | 21.30 | 1,458,625 | +0.12(+0.57%) |
Jul 30, 2018 | 21.53 | 21.79 | 21.02 | 21.18 | 1,937,992 | -0.46(-2.13%) |
Jul 27, 2018 | 21.93 | 21.93 | 21.50 | 21.64 | 1,030,400 | -0.28(-1.28%) |
Jul 26, 2018 | 22.04 | 22.40 | 21.68 | 21.92 | 1,315,179 | -0.24(-1.08%) |
Jul 25, 2018 | 22.01 | 22.39 | 22.00 | 22.16 | 2,126,443 | +0.21(+0.96%) |
Jul 24, 2018 | 22.51 | 22.62 | 21.81 | 21.95 | 1,010,147 | -0.53(-2.36%) |
Jul 23, 2018 | 22.06 | 22.70 | 22.00 | 22.48 | 1,313,780 | +0.42(+1.90%) |
Jul 20, 2018 | 22.42 | 22.48 | 21.99 | 22.06 | 1,232,327 | -0.43(-1.91%) |
Jul 19, 2018 | 22.40 | 22.64 | 22.09 | 22.49 | 1,744,881 | +0.17(+0.76%) |
Jul 18, 2018 | 22.81 | 23.06 | 22.21 | 22.32 | 2,502,377 | -0.14(-0.62%) |
Jul 17, 2018 | 22.14 | 22.58 | 22.05 | 22.46 | 1,606,858 | +0.31(+1.40%) |
Jul 16, 2018 | 21.80 | 22.19 | 21.64 | 22.15 | 1,326,273 | +0.33(+1.51%) |
Jul 13, 2018 | 22.06 | 21.44 | 21.82 | 1,383,052 | +0.38(+1.77%) | |
Jul 12, 2018 | 21.48 | 21.61 | 20.77 | 21.44 | 1,397,459 | +0.25(+1.18%) |
Jul 11, 2018 | 21.28 | 21.39 | 20.80 | 21.19 | 2,447,496 | -0.14(-0.66%) |
Jul 10, 2018 | 22.00 | 22.21 | 21.31 | 21.33 | 1,733,557 | -0.69(-3.13%) |
Jul 09, 2018 | 21.85 | 22.29 | 21.71 | 22.02 | 1,862,903 | -0.35(-1.56%) |
Jul 06, 2018 | 22.54 | 22.74 | 22.19 | 22.37 | 1,582,444 | -0.20(-0.89%) |
Jul 05, 2018 | 22.08 | 22.61 | 22.02 | 22.57 | 1,696,472 | +0.57(+2.59%) |
Jul 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.05%) |