Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.90 | 27.04 | 26.31 | 26.83 | 3,221,500 | -0.22(-0.81%) |
Sep 27, 2018 | 27.21 | 27.29 | 26.95 | 27.05 | 1,539,887 | -0.06(-0.22%) |
Sep 26, 2018 | 27.25 | 27.35 | 26.55 | 27.11 | 3,638,307 | -0.03(-0.11%) |
Sep 25, 2018 | 26.31 | 27.20 | 26.30 | 27.14 | 3,654,038 | +0.81(+3.08%) |
Sep 24, 2018 | 25.99 | 26.40 | 25.55 | 26.33 | 3,330,149 | -0.03(-0.11%) |
Sep 21, 2018 | 26.74 | 27.02 | 26.18 | 26.36 | 6,765,800 | -0.14(-0.53%) |
Sep 20, 2018 | 25.67 | 27.00 | 25.63 | 26.50 | 6,481,329 | +0.84(+3.27%) |
Sep 19, 2018 | 26.53 | 26.75 | 25.03 | 25.66 | 6,274,946 | -0.70(-2.66%) |
Sep 18, 2018 | 26.39 | 26.77 | 26.34 | 26.36 | 2,380,922 | +0.16(+0.61%) |
Sep 17, 2018 | 25.80 | 26.75 | 25.80 | 26.20 | 3,715,983 | +0.12(+0.46%) |
Sep 14, 2018 | 25.73 | 26.22 | 25.70 | 26.08 | 2,909,500 | +0.35(+1.36%) |
Sep 13, 2018 | 26.40 | 26.52 | 25.46 | 25.73 | 4,083,832 | -0.41(-1.57%) |
Sep 12, 2018 | 26.76 | 26.90 | 25.78 | 26.14 | 4,783,629 | -0.83(-3.08%) |
Sep 11, 2018 | 26.55 | 27.29 | 26.51 | 26.97 | 2,790,584 | +0.09(+0.33%) |
Sep 10, 2018 | 26.75 | 27.12 | 26.33 | 26.88 | 3,627,529 | +0.12(+0.45%) |
Sep 07, 2018 | 25.10 | 26.87 | 24.78 | 26.76 | 6,305,700 | +1.02(+3.96%) |
Sep 06, 2018 | 26.46 | 26.51 | 25.19 | 25.74 | 6,799,740 | -0.86(-3.23%) |
Sep 05, 2018 | 26.71 | 26.90 | 25.65 | 26.60 | 6,721,513 | -0.36(-1.34%) |
Sep 04, 2018 | 26.64 | 26.98 | 26.41 | 26.96 | 5,083,416 | +0.11(+0.41%) |
Aug 31, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.15(+0.56%) | |
Aug 30, 2018 | 26.97 | 27.01 | 26.25 | 26.70 | 4,211,261 | -0.31(-1.15%) |
Aug 29, 2018 | 27.02 | 27.39 | 26.75 | 27.01 | 6,148,297 | -0.15(-0.55%) |
Aug 28, 2018 | 27.36 | 27.40 | 26.52 | 27.16 | 8,476,561 | -0.22(-0.80%) |
Aug 27, 2018 | 27.00 | 27.70 | 26.95 | 27.38 | 7,189,622 | +0.35(+1.29%) |
Aug 24, 2018 | 27.57 | 27.96 | 26.50 | 27.03 | 23,986,900 | -1.31(-4.62%) |
Aug 23, 2018 | 28.00 | 28.80 | 27.75 | 28.34 | 3,612,407 | +0.26(+0.93%) |
Aug 22, 2018 | 28.20 | 28.75 | 28.00 | 28.08 | 3,456,732 | -0.19(-0.67%) |
Aug 21, 2018 | 27.70 | 28.34 | 27.18 | 28.27 | 4,616,003 | +0.65(+2.35%) |
Aug 20, 2018 | 27.42 | 27.82 | 26.66 | 27.62 | 5,147,554 | +0.11(+0.40%) |
Aug 17, 2018 | 28.06 | 28.23 | 27.00 | 27.51 | 6,564,600 | -0.72(-2.55%) |
Aug 16, 2018 | 29.23 | 29.25 | 28.01 | 28.23 | 5,361,766 | -0.74(-2.55%) |
Aug 15, 2018 | 28.57 | 29.20 | 28.20 | 28.97 | 3,788,820 | +0.00(+0.00%) |
Aug 14, 2018 | 29.45 | 29.45 | 27.73 | 28.97 | 10,802,818 | -0.19(-0.65%) |
Aug 13, 2018 | 31.48 | 31.95 | 29.10 | 29.16 | 11,236,159 | -1.89(-6.09%) |
Aug 10, 2018 | 31.76 | 32.25 | 30.81 | 31.05 | 22,123,400 | -3.38(-9.82%) |
Aug 09, 2018 | 31.65 | 34.95 | 31.60 | 34.43 | 18,098,688 | +2.88(+9.13%) |
Aug 08, 2018 | 31.75 | 31.79 | 30.61 | 31.55 | 2,929,664 | +0.03(+0.10%) |
Aug 07, 2018 | 30.51 | 31.79 | 30.40 | 31.52 | 4,430,125 | +1.24(+4.10%) |
Aug 06, 2018 | 30.25 | 30.41 | 29.43 | 30.28 | 4,119,305 | +0.31(+1.03%) |
Aug 03, 2018 | 30.03 | 30.03 | 28.81 | 29.97 | 3,655,900 | +0.16(+0.54%) |
Aug 02, 2018 | 28.09 | 29.95 | 27.84 | 29.81 | 5,368,543 | +2.00(+7.19%) |
Aug 01, 2018 | 27.55 | 28.65 | 27.22 | 27.81 | 4,929,728 | +1.04(+3.88%) |
Jul 31, 2018 | 28.00 | 28.30 | 26.61 | 26.77 | 3,939,598 | -1.00(-3.60%) |
Jul 30, 2018 | 30.10 | 30.40 | 27.40 | 27.77 | 6,039,624 | -2.26(-7.53%) |
Jul 27, 2018 | 30.96 | 31.56 | 29.23 | 30.03 | 3,222,300 | -0.68(-2.21%) |
Jul 26, 2018 | 31.36 | 30.60 | 30.71 | 1,895,144 | -0.60(-1.92%) | |
Jul 25, 2018 | 30.59 | 31.70 | 30.57 | 31.31 | 2,514,378 | +0.56(+1.82%) |
Jul 24, 2018 | 32.32 | 32.69 | 30.15 | 30.75 | 4,941,391 | -1.05(-3.30%) |
Jul 23, 2018 | 32.02 | 30.78 | 31.80 | 2,894,203 | +0.80(+2.58%) | |
Jul 20, 2018 | 31.34 | 31.58 | 30.87 | 31.00 | 1,517,753 | -0.30(-0.96%) |
Jul 19, 2018 | 31.72 | 30.90 | 31.30 | 1,958,272 | +0.06(+0.19%) | |
Jul 18, 2018 | 31.35 | 31.99 | 31.12 | 31.24 | 1,357,024 | -0.41(-1.30%) |
Jul 17, 2018 | 31.88 | 32.73 | 30.50 | 31.65 | 6,013,646 | -0.62(-1.92%) |
Jul 16, 2018 | 32.16 | 32.43 | 31.51 | 32.27 | 1,975,356 | +0.10(+0.31%) |
Jul 13, 2018 | 32.83 | 31.41 | 32.17 | 2,412,551 | -0.25(-0.77%) | |
Jul 12, 2018 | 31.34 | 32.69 | 30.95 | 32.42 | 3,717,106 | +1.48(+4.78%) |
Jul 11, 2018 | 31.07 | 31.65 | 30.45 | 30.94 | 3,297,099 | -0.34(-1.09%) |
Jul 10, 2018 | 31.98 | 32.90 | 31.05 | 31.28 | 4,754,233 | -0.50(-1.57%) |
Jul 09, 2018 | 31.55 | 32.08 | 30.75 | 31.78 | 4,203,219 | +0.42(+1.34%) |
Jul 06, 2018 | 31.54 | 32.08 | 31.27 | 31.36 | 3,881,029 | -0.10(-0.32%) |
Jul 05, 2018 | 32.10 | 32.25 | 31.10 | 31.46 | 3,420,054 | -0.54(-1.69%) |
Jul 03, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.80(-2.44%) | |
Jul 02, 2018 | 32.25 | 33.70 | 31.80 | 32.80 | 4,206,231 | +0.38(+1.17%) |
Jun 29, 2018 | 33.56 | 34.00 | 31.74 | 32.42 | 6,491,032 | -0.98(-2.93%) |
Jun 28, 2018 | 31.10 | 33.43 | 30.65 | 33.40 | 5,731,824 | +2.18(+6.98%) |
Jun 27, 2018 | 33.04 | 33.59 | 31.19 | 31.22 | 5,206,992 | -1.55(-4.73%) |
Jun 26, 2018 | 33.30 | 34.09 | 32.56 | 32.77 | 7,059,548 | +0.25(+0.77%) |
Jun 25, 2018 | 33.23 | 34.59 | 32.15 | 32.52 | 8,306,609 | -1.20(-3.56%) |
Jun 22, 2018 | 36.37 | 37.00 | 33.60 | 33.72 | 9,475,495 | -1.97(-5.52%) |
Jun 21, 2018 | 36.91 | 38.48 | 35.36 | 35.69 | 7,145,258 | -1.61(-4.32%) |
Jun 20, 2018 | 40.70 | 40.74 | 36.53 | 37.30 | 9,476,466 | -2.40(-6.05%) |
Jun 19, 2018 | 41.35 | 42.89 | 38.55 | 39.70 | 12,724,928 | -2.30(-5.48%) |
Jun 18, 2018 | 39.00 | 43.50 | 38.12 | 42.00 | 16,251,249 | +2.40(+6.06%) |
Jun 15, 2018 | 40.09 | 36.12 | 39.60 | 19,674,864 | +3.48(+9.63%) | |
Jun 14, 2018 | 32.48 | 38.09 | 32.20 | 36.12 | 23,694,608 | +4.45(+14.05%) |
Jun 13, 2018 | 30.81 | 31.90 | 30.46 | 31.67 | 3,522,932 | +0.84(+2.72%) |
Jun 12, 2018 | 30.22 | 31.00 | 29.92 | 30.83 | 2,648,396 | +0.73(+2.43%) |
Jun 11, 2018 | 30.12 | 30.41 | 29.90 | 30.10 | 1,286,003 | +0.14(+0.47%) |
Jun 08, 2018 | 30.11 | 30.55 | 29.88 | 29.96 | 1,770,804 | -0.31(-1.02%) |
Jun 07, 2018 | 31.29 | 31.30 | 29.81 | 30.27 | 2,489,372 | -0.96(-3.07%) |
Jun 06, 2018 | 31.10 | 31.89 | 30.37 | 31.23 | 3,475,084 | +0.34(+1.10%) |
Jun 05, 2018 | 29.81 | 30.97 | 29.81 | 30.89 | 2,715,116 | +0.91(+3.04%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.51 | 29.98 | 1,934,775 | +0.33(+1.11%) |
Jun 01, 2018 | 30.00 | 30.23 | 29.42 | 29.65 | 2,306,099 | -0.34(-1.13%) |
May 31, 2018 | 30.27 | 30.60 | 29.81 | 29.99 | 1,368,304 | -0.48(-1.58%) |
May 30, 2018 | 29.90 | 30.57 | 29.78 | 30.47 | 1,496,593 | +0.69(+2.32%) |
May 29, 2018 | 29.94 | 30.10 | 29.41 | 29.78 | 966,541 | -0.19(-0.63%) |
May 25, 2018 | 29.97 | 29.97 | 29.97 | 0 | -0.23(-0.76%) | |
May 24, 2018 | 29.80 | 30.50 | 29.60 | 30.20 | 1,237,985 | +0.46(+1.55%) |
May 23, 2018 | 30.00 | 30.13 | 29.55 | 29.74 | 1,461,652 | -0.35(-1.16%) |
May 22, 2018 | 30.05 | 30.46 | 30.01 | 30.09 | 883,332 | +0.00(+0.00%) |
May 21, 2018 | 30.45 | 30.60 | 29.95 | 30.09 | 1,443,736 | -0.11(-0.36%) |
May 18, 2018 | 30.60 | 30.75 | 30.16 | 30.20 | 1,232,593 | -0.35(-1.15%) |
May 17, 2018 | 30.95 | 31.32 | 30.35 | 30.55 | 1,817,366 | -0.19(-0.62%) |
May 16, 2018 | 29.78 | 30.95 | 29.62 | 30.74 | 2,859,215 | +1.19(+4.03%) |
May 15, 2018 | 29.94 | 30.11 | 29.50 | 29.55 | 2,765,383 | -0.41(-1.37%) |
May 14, 2018 | 31.62 | 31.75 | 29.70 | 29.96 | 4,928,746 | -1.32(-4.22%) |
May 11, 2018 | 31.95 | 32.38 | 30.59 | 31.28 | 7,338,621 | -0.72(-2.25%) |
May 10, 2018 | 32.30 | 32.30 | 31.41 | 32.00 | 6,624,918 | +0.60(+1.91%) |
May 09, 2018 | 30.60 | 31.50 | 30.14 | 31.40 | 3,241,199 | +1.17(+3.87%) |
May 08, 2018 | 29.57 | 30.30 | 29.50 | 30.23 | 1,518,540 | +0.82(+2.79%) |
May 07, 2018 | 29.49 | 29.88 | 29.33 | 29.41 | 1,806,604 | +0.28(+0.96%) |
May 04, 2018 | 30.13 | 30.40 | 29.06 | 29.13 | 1,793,067 | -1.06(-3.51%) |
May 03, 2018 | 30.75 | 31.01 | 29.74 | 30.19 | 1,127,716 | -0.82(-2.64%) |
May 02, 2018 | 30.97 | 31.50 | 30.50 | 31.01 | 1,575,927 | +0.11(+0.36%) |
May 01, 2018 | 30.30 | 31.34 | 29.80 | 30.90 | 1,735,106 | +0.79(+2.62%) |
Apr 30, 2018 | 29.80 | 30.33 | 29.62 | 30.11 | 1,241,752 | +0.50(+1.69%) |
Apr 27, 2018 | 29.59 | 30.15 | 29.25 | 29.61 | 1,263,240 | +0.28(+0.95%) |
Apr 26, 2018 | 28.87 | 29.50 | 28.53 | 29.33 | 1,932,481 | +0.69(+2.41%) |
Apr 25, 2018 | 28.94 | 29.04 | 28.19 | 28.64 | 1,257,780 | -0.30(-1.04%) |
Apr 24, 2018 | 29.23 | 29.80 | 28.29 | 28.94 | 1,495,237 | -0.17(-0.58%) |
Apr 23, 2018 | 29.18 | 29.65 | 28.93 | 29.11 | 1,467,623 | +0.19(+0.66%) |
Apr 20, 2018 | 29.70 | 29.90 | 28.67 | 28.92 | 1,742,483 | -0.98(-3.28%) |
Apr 19, 2018 | 30.65 | 30.88 | 29.40 | 29.90 | 1,575,860 | -0.66(-2.16%) |
Apr 18, 2018 | 30.01 | 31.17 | 29.61 | 30.56 | 2,967,760 | +0.73(+2.45%) |
Apr 17, 2018 | 29.90 | 30.00 | 28.61 | 29.83 | 3,437,864 | +0.81(+2.79%) |
Apr 16, 2018 | 30.20 | 30.40 | 28.00 | 29.02 | 5,721,485 | -0.98(-3.27%) |
Apr 13, 2018 | 31.27 | 32.24 | 29.73 | 30.00 | 8,525,239 | -3.27(-9.83%) |
Apr 12, 2018 | 33.11 | 34.83 | 32.92 | 33.27 | 5,569,148 | +0.95(+2.94%) |
Apr 11, 2018 | 31.30 | 32.49 | 30.87 | 32.32 | 2,387,535 | +1.09(+3.49%) |
Apr 10, 2018 | 30.44 | 31.74 | 30.25 | 31.23 | 2,475,030 | +1.09(+3.62%) |
Apr 09, 2018 | 30.64 | 31.00 | 30.13 | 30.14 | 1,127,984 | -0.10(-0.33%) |
Apr 06, 2018 | 30.37 | 31.00 | 30.00 | 30.24 | 1,626,662 | -0.30(-0.97%) |
Apr 05, 2018 | 31.20 | 31.76 | 30.30 | 30.54 | 2,715,178 | -0.32(-1.02%) |
Apr 04, 2018 | 30.32 | 31.46 | 30.20 | 30.85 | 2,944,822 | -0.74(-2.34%) |
Apr 03, 2018 | 30.51 | 31.60 | 29.45 | 31.59 | 4,300,003 | +1.58(+5.26%) |
Apr 02, 2018 | 31.19 | 31.39 | 29.31 | 30.01 | 5,906,801 | -1.24(-3.97%) |
Mar 29, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.27(+0.87%) | |
Mar 28, 2018 | 29.26 | 31.19 | 28.61 | 30.98 | 5,099,408 | +1.08(+3.61%) |
Mar 27, 2018 | 30.41 | 30.68 | 29.00 | 29.90 | 6,909,858 | -0.55(-1.81%) |
Mar 26, 2018 | 30.45 | 30.66 | 27.75 | 30.45 | 16,976,564 | +1.97(+6.92%) |