Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.74 | 28.25 | 27.73 | 27.93 | 1,275,500 | +0.19(+0.68%) |
Sep 27, 2018 | 27.14 | 27.90 | 27.04 | 27.74 | 1,539,152 | +0.28(+1.02%) |
Sep 26, 2018 | 27.14 | 27.68 | 26.76 | 27.46 | 1,188,584 | +0.11(+0.40%) |
Sep 25, 2018 | 27.12 | 27.63 | 26.98 | 27.35 | 1,768,116 | +0.25(+0.92%) |
Sep 24, 2018 | 27.00 | 27.18 | 26.78 | 27.10 | 1,515,657 | +0.12(+0.44%) |
Sep 21, 2018 | 26.67 | 27.16 | 26.59 | 26.98 | 2,609,800 | +0.40(+1.50%) |
Sep 20, 2018 | 26.72 | 26.86 | 25.51 | 26.58 | 6,539,796 | -1.26(-4.53%) |
Sep 19, 2018 | 27.94 | 28.18 | 27.78 | 27.84 | 1,554,209 | -0.14(-0.50%) |
Sep 18, 2018 | 27.58 | 28.15 | 27.54 | 27.98 | 1,643,086 | +0.48(+1.75%) |
Sep 17, 2018 | 27.10 | 27.72 | 26.85 | 27.50 | 2,046,333 | +0.29(+1.07%) |
Sep 14, 2018 | 26.80 | 27.25 | 26.67 | 27.21 | 2,089,200 | +0.56(+2.10%) |
Sep 13, 2018 | 26.38 | 26.74 | 26.29 | 26.65 | 3,385,560 | +0.23(+0.87%) |
Sep 12, 2018 | 28.33 | 28.37 | 25.94 | 26.42 | 8,148,219 | -2.28(-7.94%) |
Sep 11, 2018 | 28.60 | 28.77 | 28.31 | 28.70 | 1,545,102 | -0.08(-0.28%) |
Sep 10, 2018 | 28.47 | 28.89 | 28.34 | 28.78 | 1,065,652 | +0.55(+1.95%) |
Sep 07, 2018 | 28.30 | 28.85 | 28.15 | 28.23 | 1,341,400 | -0.17(-0.60%) |
Sep 06, 2018 | 28.77 | 28.91 | 28.39 | 28.40 | 1,197,241 | -0.29(-1.01%) |
Sep 05, 2018 | 29.50 | 29.51 | 28.61 | 28.69 | 1,493,800 | -0.89(-3.01%) |
Sep 04, 2018 | 29.48 | 29.82 | 29.37 | 29.58 | 1,746,937 | +0.10(+0.34%) |
Aug 31, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.62(+2.15%) | |
Aug 30, 2018 | 28.77 | 29.18 | 28.69 | 28.86 | 1,427,844 | +0.01(+0.03%) |
Aug 29, 2018 | 29.45 | 29.75 | 28.48 | 28.85 | 3,179,315 | -0.91(-3.06%) |
Aug 28, 2018 | 29.97 | 30.02 | 29.49 | 29.76 | 1,600,932 | -0.03(-0.10%) |
Aug 27, 2018 | 29.37 | 30.20 | 29.32 | 29.79 | 2,875,238 | +0.53(+1.81%) |
Aug 24, 2018 | 29.47 | 29.59 | 28.64 | 29.26 | 3,271,200 | -0.34(-1.15%) |
Aug 23, 2018 | 29.30 | 29.82 | 29.15 | 29.60 | 1,983,510 | +0.24(+0.82%) |
Aug 22, 2018 | 29.30 | 29.70 | 29.30 | 29.36 | 2,147,566 | +0.03(+0.10%) |
Aug 21, 2018 | 29.59 | 29.78 | 29.15 | 29.33 | 1,875,483 | -0.27(-0.91%) |
Aug 20, 2018 | 30.03 | 30.10 | 29.48 | 29.60 | 1,771,350 | -0.40(-1.33%) |
Aug 17, 2018 | 29.33 | 30.03 | 29.22 | 30.00 | 1,631,900 | +0.65(+2.21%) |
Aug 16, 2018 | 29.16 | 29.55 | 29.06 | 29.35 | 1,941,420 | +0.53(+1.84%) |
Aug 15, 2018 | 29.50 | 29.50 | 28.65 | 28.82 | 2,052,688 | -0.84(-2.83%) |
Aug 14, 2018 | 29.30 | 29.81 | 29.30 | 29.66 | 1,519,604 | +0.52(+1.78%) |
Aug 13, 2018 | 29.30 | 29.51 | 29.07 | 29.14 | 1,259,996 | -0.15(-0.51%) |
Aug 10, 2018 | 29.27 | 29.53 | 28.88 | 29.29 | 1,547,500 | -0.15(-0.51%) |
Aug 09, 2018 | 29.08 | 29.63 | 29.05 | 29.44 | 1,938,538 | +0.36(+1.24%) |
Aug 08, 2018 | 29.00 | 29.18 | 28.66 | 29.08 | 3,853,808 | +0.13(+0.45%) |
Aug 07, 2018 | 28.84 | 28.99 | 28.61 | 28.95 | 1,894,747 | +0.15(+0.52%) |
Aug 06, 2018 | 28.03 | 28.91 | 28.03 | 28.80 | 2,618,620 | +0.68(+2.42%) |
Aug 03, 2018 | 28.17 | 28.56 | 27.85 | 28.12 | 2,179,800 | +0.03(+0.11%) |
Aug 02, 2018 | 27.50 | 28.13 | 27.25 | 28.09 | 1,889,039 | +0.36(+1.30%) |
Aug 01, 2018 | 27.67 | 28.06 | 27.57 | 27.73 | 1,862,566 | +0.01(+0.04%) |
Jul 31, 2018 | 28.10 | 28.15 | 27.68 | 27.72 | 2,280,385 | -0.38(-1.35%) |
Jul 30, 2018 | 28.04 | 28.47 | 27.85 | 28.10 | 2,806,508 | +0.08(+0.29%) |
Jul 27, 2018 | 27.74 | 29.07 | 27.57 | 28.02 | 4,102,300 | +0.34(+1.23%) |
Jul 26, 2018 | 27.21 | 28.11 | 27.00 | 27.68 | 4,064,169 | +0.04(+0.14%) |
Jul 25, 2018 | 27.00 | 27.84 | 26.94 | 27.64 | 4,189,192 | +0.60(+2.22%) |
Jul 24, 2018 | 27.46 | 27.46 | 26.68 | 27.04 | 8,339,559 | -0.28(-1.02%) |
Jul 23, 2018 | 26.17 | 27.47 | 25.95 | 27.32 | 11,664,010 | +1.05(+4.00%) |
Jul 20, 2018 | 24.11 | 26.50 | 24.00 | 26.27 | 53,780,400 | -6.98(-20.99%) |
Jul 19, 2018 | 32.50 | 33.46 | 31.47 | 33.25 | 9,323,587 | +0.60(+1.84%) |
Jul 18, 2018 | 31.98 | 32.83 | 31.96 | 32.65 | 3,775,655 | +0.80(+2.51%) |
Jul 17, 2018 | 31.08 | 31.95 | 31.08 | 31.85 | 2,985,348 | +0.78(+2.51%) |
Jul 16, 2018 | 31.68 | 31.78 | 30.83 | 31.07 | 2,528,676 | -0.22(-0.70%) |
Jul 13, 2018 | 30.96 | 31.56 | 30.93 | 31.29 | 4,520,220 | +0.33(+1.07%) |
Jul 12, 2018 | 31.14 | 30.57 | 30.96 | 2,974,740 | -0.02(-0.06%) | |
Jul 11, 2018 | 30.99 | 31.29 | 30.60 | 30.98 | 2,210,218 | -0.31(-0.99%) |
Jul 10, 2018 | 30.98 | 31.36 | 30.95 | 31.29 | 1,731,616 | +0.35(+1.13%) |
Jul 09, 2018 | 31.61 | 31.71 | 30.38 | 30.94 | 3,262,155 | -0.06(-0.19%) |
Jul 06, 2018 | 30.77 | 31.11 | 30.70 | 31.00 | 1,677,845 | +0.15(+0.49%) |
Jul 05, 2018 | 30.89 | 31.13 | 30.33 | 30.85 | 2,412,796 | +0.15(+0.49%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.25(+0.82%) |