Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.70 | 29.17 | 28.63 | 29.10 | 4,806,494 | +0.50(+1.75%) |
Sep 27, 2018 | 28.20 | 28.73 | 28.14 | 28.60 | 3,383,146 | +0.49(+1.73%) |
Sep 26, 2018 | 28.57 | 28.58 | 28.09 | 28.12 | 4,307,752 | -0.37(-1.29%) |
Sep 25, 2018 | 28.80 | 28.80 | 28.11 | 28.48 | 5,374,128 | -0.38(-1.30%) |
Sep 24, 2018 | 28.85 | 28.98 | 28.74 | 28.86 | 4,839,957 | -0.03(-0.11%) |
Sep 21, 2018 | 28.81 | 29.01 | 28.59 | 28.89 | 14,894,207 | +0.03(+0.11%) |
Sep 20, 2018 | 28.74 | 29.03 | 28.56 | 28.86 | 5,447,378 | +0.05(+0.16%) |
Sep 19, 2018 | 29.68 | 29.71 | 28.63 | 28.81 | 4,964,600 | -0.83(-2.80%) |
Sep 18, 2018 | 29.55 | 29.71 | 29.52 | 29.64 | 5,871,869 | -0.05(-0.18%) |
Sep 17, 2018 | 29.69 | 29.79 | 29.57 | 29.70 | 2,997,928 | +0.08(+0.26%) |
Sep 14, 2018 | 29.52 | 29.67 | 29.23 | 29.62 | 3,206,330 | +0.03(+0.11%) |
Sep 13, 2018 | 29.60 | 29.62 | 29.31 | 29.59 | 3,900,508 | +0.03(+0.11%) |
Sep 12, 2018 | 29.71 | 29.75 | 29.30 | 29.56 | 3,731,118 | -0.18(-0.61%) |
Sep 11, 2018 | 29.84 | 30.04 | 29.60 | 29.74 | 3,355,485 | -0.12(-0.39%) |
Sep 10, 2018 | 29.51 | 29.98 | 29.51 | 29.86 | 6,457,502 | +0.49(+1.65%) |
Sep 07, 2018 | 29.53 | 29.71 | 29.33 | 29.37 | 4,300,352 | -0.35(-1.19%) |
Sep 06, 2018 | 29.64 | 29.82 | 29.55 | 29.72 | 3,774,205 | +0.13(+0.42%) |
Sep 05, 2018 | 29.43 | 29.69 | 29.38 | 29.60 | 3,166,876 | +0.18(+0.61%) |
Sep 04, 2018 | 29.30 | 29.53 | 29.30 | 29.42 | 3,725,592 | +0.15(+0.51%) |
Aug 31, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 29.42 | 29.51 | 29.18 | 29.27 | 4,021,779 | -0.07(-0.24%) |
Aug 29, 2018 | 29.14 | 29.35 | 29.07 | 29.34 | 4,084,487 | +0.24(+0.83%) |
Aug 28, 2018 | 28.97 | 29.17 | 28.73 | 29.10 | 5,085,046 | +0.25(+0.87%) |
Aug 27, 2018 | 29.04 | 29.06 | 28.61 | 28.85 | 2,436,061 | -0.16(-0.57%) |
Aug 24, 2018 | 28.81 | 29.04 | 28.68 | 29.01 | 1,881,907 | +0.21(+0.73%) |
Aug 23, 2018 | 28.66 | 28.94 | 28.59 | 28.80 | 2,731,858 | +0.18(+0.63%) |
Aug 22, 2018 | 28.90 | 28.90 | 28.49 | 28.62 | 2,144,500 | -0.19(-0.65%) |
Aug 21, 2018 | 28.95 | 28.99 | 28.71 | 28.81 | 2,111,589 | -0.23(-0.78%) |
Aug 20, 2018 | 29.21 | 29.31 | 29.00 | 29.03 | 4,937,323 | -0.17(-0.59%) |
Aug 17, 2018 | 29.00 | 29.38 | 28.90 | 29.21 | 4,040,832 | +0.18(+0.62%) |
Aug 16, 2018 | 28.65 | 29.03 | 28.58 | 29.03 | 3,081,988 | +0.33(+1.15%) |
Aug 15, 2018 | 28.57 | 28.89 | 28.45 | 28.70 | 2,777,794 | +0.21(+0.74%) |
Aug 14, 2018 | 28.42 | 28.63 | 28.41 | 28.48 | 4,883,020 | +0.02(+0.06%) |
Aug 13, 2018 | 28.39 | 28.50 | 28.24 | 28.47 | 2,738,575 | +0.09(+0.33%) |
Aug 10, 2018 | 28.47 | 28.70 | 28.29 | 28.38 | 2,361,228 | -0.05(-0.17%) |
Aug 09, 2018 | 28.20 | 28.45 | 28.13 | 28.42 | 3,049,623 | +0.23(+0.83%) |
Aug 08, 2018 | 28.25 | 28.36 | 28.10 | 28.19 | 3,100,343 | -0.12(-0.41%) |
Aug 07, 2018 | 28.32 | 28.40 | 28.09 | 28.30 | 3,811,483 | -0.07(-0.25%) |
Aug 06, 2018 | 28.41 | 28.59 | 28.29 | 28.38 | 3,565,283 | +0.04(+0.14%) |
Aug 03, 2018 | 28.20 | 28.44 | 27.98 | 28.34 | 4,899,968 | +0.10(+0.36%) |
Aug 02, 2018 | 28.22 | 28.52 | 27.73 | 28.24 | 5,644,191 | -0.03(-0.11%) |
Aug 01, 2018 | 27.83 | 28.34 | 27.42 | 28.27 | 9,583,641 | +0.80(+2.91%) |
Jul 31, 2018 | 27.19 | 27.53 | 27.12 | 27.47 | 7,232,853 | +0.41(+1.52%) |
Jul 30, 2018 | 26.99 | 27.13 | 26.92 | 27.06 | 5,924,236 | -0.09(-0.31%) |
Jul 27, 2018 | 27.32 | 27.45 | 27.03 | 27.14 | 2,693,254 | -0.16(-0.57%) |
Jul 26, 2018 | 27.10 | 27.30 | 27.06 | 27.30 | 3,189,134 | +0.38(+1.41%) |
Jul 25, 2018 | 26.74 | 27.23 | 26.74 | 26.92 | 5,220,297 | +0.13(+0.49%) |
Jul 24, 2018 | 27.00 | 27.03 | 26.59 | 26.79 | 6,521,132 | -0.22(-0.80%) |
Jul 23, 2018 | 27.43 | 27.50 | 27.00 | 27.00 | 6,473,906 | -0.37(-1.36%) |
Jul 20, 2018 | 27.60 | 27.04 | 27.37 | 4,154,782 | -0.26(-0.93%) | |
Jul 19, 2018 | 27.69 | 27.96 | 27.55 | 27.63 | 10,136,252 | -0.02(-0.06%) |
Jul 18, 2018 | 28.12 | 28.13 | 27.57 | 27.65 | 4,649,386 | -0.47(-1.65%) |
Jul 17, 2018 | 28.08 | 28.34 | 27.99 | 28.11 | 4,513,550 | +0.09(+0.30%) |
Jul 16, 2018 | 27.72 | 28.16 | 27.63 | 28.03 | 4,889,915 | +0.24(+0.86%) |
Jul 13, 2018 | 27.64 | 27.81 | 27.49 | 27.79 | 2,841,325 | +0.15(+0.53%) |
Jul 12, 2018 | 27.89 | 27.91 | 27.37 | 27.64 | 5,082,986 | -0.19(-0.70%) |
Jul 11, 2018 | 27.55 | 28.00 | 27.55 | 27.83 | 4,604,425 | +0.40(+1.44%) |
Jul 10, 2018 | 27.22 | 27.75 | 27.11 | 27.44 | 5,934,192 | +0.05(+0.20%) |
Jul 09, 2018 | 28.52 | 28.53 | 27.23 | 27.38 | 7,487,334 | -1.12(-3.94%) |
Jul 06, 2018 | 28.42 | 28.68 | 28.40 | 28.51 | 3,465,895 | +0.09(+0.30%) |
Jul 05, 2018 | 28.26 | 28.44 | 28.12 | 28.42 | 3,694,561 | +0.18(+0.63%) |
Jul 03, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.16(+0.58%) |