Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.93 | 30.62 | 29.88 | 29.96 | 2,855,303 | -0.11(-0.38%) |
Sep 27, 2018 | 30.08 | 30.17 | 29.77 | 30.07 | 2,538,829 | +0.48(+1.61%) |
Sep 26, 2018 | 29.78 | 30.03 | 29.52 | 29.60 | 1,535,291 | -0.45(-1.49%) |
Sep 25, 2018 | 30.60 | 30.79 | 29.74 | 30.05 | 2,575,967 | -0.30(-1.00%) |
Sep 24, 2018 | 30.58 | 30.66 | 29.97 | 30.35 | 3,412,461 | +0.38(+1.27%) |
Sep 21, 2018 | 29.86 | 30.46 | 29.62 | 29.97 | 4,101,946 | +0.30(+1.03%) |
Sep 20, 2018 | 30.26 | 30.33 | 29.12 | 29.67 | 3,349,063 | -0.49(-1.64%) |
Sep 19, 2018 | 30.16 | 30.38 | 29.80 | 30.16 | 2,377,377 | +0.09(+0.28%) |
Sep 18, 2018 | 29.99 | 30.49 | 29.50 | 30.07 | 4,426,520 | +0.32(+1.09%) |
Sep 17, 2018 | 30.07 | 30.28 | 29.69 | 29.75 | 1,626,140 | -0.17(-0.57%) |
Sep 14, 2018 | 29.79 | 30.36 | 29.69 | 29.92 | 1,517,734 | +0.16(+0.54%) |
Sep 13, 2018 | 29.48 | 29.99 | 29.18 | 29.76 | 1,605,925 | -0.01(-0.03%) |
Sep 12, 2018 | 29.42 | 29.99 | 29.29 | 29.77 | 1,758,059 | +0.87(+3.03%) |
Sep 11, 2018 | 27.74 | 29.09 | 27.72 | 28.90 | 1,622,367 | +1.11(+4.00%) |
Sep 10, 2018 | 27.47 | 28.07 | 27.43 | 27.78 | 2,748,150 | +0.47(+1.70%) |
Sep 07, 2018 | 27.40 | 27.72 | 26.70 | 27.32 | 2,505,704 | -0.44(-1.57%) |
Sep 06, 2018 | 29.06 | 29.15 | 27.74 | 27.76 | 1,671,387 | -1.43(-4.88%) |
Sep 05, 2018 | 28.15 | 29.34 | 27.69 | 29.18 | 2,323,841 | +0.75(+2.64%) |
Sep 04, 2018 | 28.61 | 29.16 | 28.04 | 28.43 | 2,381,448 | -0.16(-0.57%) |
Aug 31, 2018 | 28.59 | 28.59 | 28.59 | 0 | -0.45(-1.54%) | |
Aug 30, 2018 | 28.48 | 29.30 | 28.47 | 29.04 | 2,474,067 | +0.58(+2.04%) |
Aug 29, 2018 | 28.59 | 28.62 | 28.10 | 28.46 | 2,849,445 | +0.10(+0.37%) |
Aug 28, 2018 | 28.86 | 29.27 | 28.28 | 28.35 | 2,115,085 | -0.48(-1.68%) |
Aug 27, 2018 | 28.97 | 29.36 | 28.69 | 28.84 | 1,836,799 | -0.04(-0.13%) |
Aug 24, 2018 | 28.74 | 29.13 | 28.70 | 28.88 | 2,707,865 | +0.48(+1.71%) |
Aug 23, 2018 | 28.10 | 28.74 | 27.88 | 28.39 | 2,147,244 | +0.03(+0.10%) |
Aug 22, 2018 | 28.27 | 28.60 | 27.95 | 28.36 | 2,597,801 | +0.65(+2.33%) |
Aug 21, 2018 | 27.31 | 28.11 | 27.31 | 27.72 | 2,642,979 | +0.89(+3.33%) |
Aug 20, 2018 | 25.50 | 26.90 | 25.50 | 26.82 | 1,782,179 | +0.80(+3.07%) |
Aug 17, 2018 | 26.02 | 26.56 | 25.72 | 26.03 | 2,778,584 | +0.17(+0.66%) |
Aug 16, 2018 | 25.63 | 26.17 | 25.36 | 25.86 | 1,656,184 | +0.53(+2.10%) |
Aug 15, 2018 | 26.43 | 26.45 | 24.91 | 25.32 | 2,144,152 | -1.47(-5.50%) |
Aug 14, 2018 | 26.43 | 26.87 | 26.25 | 26.80 | 1,392,525 | +0.71(+2.73%) |
Aug 13, 2018 | 26.45 | 27.30 | 26.05 | 26.08 | 1,972,801 | -0.86(-3.21%) |
Aug 10, 2018 | 26.16 | 27.12 | 26.09 | 26.95 | 1,793,983 | +0.76(+2.90%) |
Aug 09, 2018 | 26.18 | 26.36 | 25.61 | 26.19 | 2,026,191 | -0.01(-0.04%) |
Aug 08, 2018 | 27.02 | 27.06 | 25.82 | 26.20 | 2,710,209 | -1.24(-4.50%) |
Aug 07, 2018 | 27.62 | 27.89 | 27.02 | 27.43 | 2,541,493 | +0.06(+0.21%) |
Aug 06, 2018 | 26.96 | 27.63 | 26.82 | 27.38 | 2,042,156 | +0.46(+1.69%) |
Aug 03, 2018 | 26.97 | 27.46 | 26.45 | 26.92 | 2,175,890 | -0.15(-0.56%) |
Aug 02, 2018 | 25.52 | 27.21 | 24.87 | 27.07 | 3,994,688 | +1.46(+5.71%) |
Aug 01, 2018 | 25.74 | 25.75 | 24.59 | 25.61 | 2,226,382 | -0.53(-2.04%) |
Jul 31, 2018 | 26.22 | 26.34 | 25.51 | 26.14 | 2,135,291 | -0.19(-0.72%) |
Jul 30, 2018 | 25.64 | 26.55 | 25.64 | 26.33 | 2,271,344 | +1.10(+4.37%) |
Jul 27, 2018 | 25.83 | 26.25 | 25.12 | 25.23 | 1,867,228 | -0.93(-3.56%) |
Jul 26, 2018 | 26.03 | 26.47 | 25.64 | 26.16 | 8,072,301 | +0.03(+0.11%) |
Jul 25, 2018 | 25.44 | 26.23 | 25.30 | 26.13 | 1,831,580 | +0.65(+2.54%) |
Jul 24, 2018 | 25.29 | 25.76 | 25.20 | 25.49 | 1,961,441 | +0.26(+1.02%) |
Jul 23, 2018 | 25.74 | 25.80 | 25.20 | 25.23 | 1,877,490 | -0.07(-0.26%) |
Jul 20, 2018 | 25.30 | 25.68 | 25.07 | 25.30 | 2,022,689 | +0.09(+0.34%) |
Jul 19, 2018 | 25.54 | 25.64 | 24.42 | 25.21 | 2,681,517 | +0.06(+0.23%) |
Jul 18, 2018 | 24.62 | 25.21 | 23.84 | 25.15 | 2,194,855 | +0.34(+1.38%) |
Jul 17, 2018 | 24.14 | 24.99 | 24.14 | 24.81 | 1,469,790 | +0.06(+0.23%) |
Jul 16, 2018 | 24.68 | 25.13 | 23.79 | 24.75 | 2,213,650 | -0.35(-1.40%) |
Jul 13, 2018 | 25.32 | 25.81 | 25.02 | 25.11 | 2,572,202 | -0.21(-0.83%) |
Jul 12, 2018 | 25.17 | 25.69 | 24.95 | 25.31 | 2,160,109 | -0.31(-1.22%) |
Jul 11, 2018 | 26.05 | 26.55 | 25.28 | 25.63 | 2,400,945 | -0.73(-2.78%) |
Jul 10, 2018 | 26.64 | 27.03 | 26.06 | 26.36 | 2,760,224 | +0.06(+0.22%) |
Jul 09, 2018 | 25.74 | 26.45 | 25.30 | 26.30 | 2,574,358 | +0.82(+3.21%) |
Jul 06, 2018 | 23.88 | 25.61 | 23.70 | 25.49 | 2,016,859 | +0.93(+3.79%) |
Jul 05, 2018 | 24.82 | 24.82 | 23.97 | 24.55 | 1,406,853 | +0.14(+0.58%) |
Jul 03, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.49(+2.07%) |