Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.45 | 31.02 | 30.41 | 30.57 | 2,803,262 | +0.11(+0.37%) |
Sep 27, 2018 | 30.47 | 30.84 | 30.12 | 30.46 | 2,867,150 | -0.22(-0.71%) |
Sep 26, 2018 | 30.64 | 31.04 | 30.50 | 30.68 | 2,116,409 | +0.21(+0.69%) |
Sep 25, 2018 | 30.56 | 30.62 | 30.22 | 30.47 | 3,322,689 | -0.00(-0.02%) |
Sep 24, 2018 | 30.71 | 30.84 | 29.94 | 30.47 | 2,581,060 | -0.24(-0.77%) |
Sep 21, 2018 | 31.11 | 31.33 | 30.61 | 30.71 | 4,739,104 | -0.22(-0.71%) |
Sep 20, 2018 | 31.06 | 31.06 | 30.66 | 30.93 | 2,734,060 | -0.13(-0.43%) |
Sep 19, 2018 | 31.35 | 31.43 | 30.62 | 31.06 | 3,419,096 | -0.27(-0.85%) |
Sep 18, 2018 | 30.91 | 31.45 | 30.65 | 31.33 | 2,150,375 | +0.26(+0.84%) |
Sep 17, 2018 | 31.63 | 31.88 | 30.93 | 31.07 | 4,586,068 | -0.51(-1.62%) |
Sep 14, 2018 | 31.49 | 31.86 | 31.18 | 31.58 | 2,724,581 | +0.04(+0.13%) |
Sep 13, 2018 | 32.42 | 32.50 | 31.33 | 31.54 | 3,520,274 | -0.81(-2.52%) |
Sep 12, 2018 | 31.99 | 32.47 | 31.99 | 32.35 | 2,709,243 | +0.44(+1.37%) |
Sep 11, 2018 | 32.37 | 32.61 | 31.89 | 31.92 | 2,845,788 | -0.39(-1.21%) |
Sep 10, 2018 | 32.71 | 32.97 | 32.13 | 32.31 | 3,145,557 | -0.22(-0.69%) |
Sep 07, 2018 | 32.72 | 33.72 | 32.30 | 32.53 | 3,783,544 | -0.47(-1.41%) |
Sep 06, 2018 | 33.25 | 33.49 | 32.87 | 32.99 | 2,688,102 | -0.21(-0.63%) |
Sep 05, 2018 | 33.49 | 33.61 | 32.83 | 33.20 | 4,077,549 | -0.43(-1.29%) |
Sep 04, 2018 | 32.47 | 33.68 | 32.47 | 33.64 | 4,988,082 | +0.97(+2.96%) |
Aug 31, 2018 | 32.67 | 32.67 | 32.67 | 0 | +0.90(+2.84%) | |
Aug 30, 2018 | 31.59 | 31.93 | 31.49 | 31.77 | 3,007,485 | +0.06(+0.19%) |
Aug 29, 2018 | 31.93 | 31.94 | 31.43 | 31.71 | 3,819,689 | -0.21(-0.67%) |
Aug 28, 2018 | 31.90 | 32.16 | 31.31 | 31.92 | 5,011,328 | -0.10(-0.31%) |
Aug 27, 2018 | 33.40 | 33.46 | 31.82 | 32.02 | 7,042,263 | -1.18(-3.55%) |
Aug 24, 2018 | 33.94 | 34.42 | 32.94 | 33.19 | 12,143,672 | -0.73(-2.17%) |
Aug 23, 2018 | 31.53 | 34.06 | 31.51 | 33.93 | 34,488,092 | +4.81(+16.50%) |
Aug 22, 2018 | 28.12 | 29.27 | 28.11 | 29.12 | 13,478,074 | +1.09(+3.90%) |
Aug 21, 2018 | 27.96 | 28.16 | 27.04 | 28.03 | 5,202,023 | +0.12(+0.43%) |
Aug 20, 2018 | 27.64 | 28.11 | 27.58 | 27.91 | 3,966,072 | +0.32(+1.15%) |
Aug 17, 2018 | 27.00 | 27.65 | 27.00 | 27.59 | 2,949,659 | +0.64(+2.38%) |
Aug 16, 2018 | 27.53 | 27.67 | 26.78 | 26.95 | 3,528,096 | -0.40(-1.48%) |
Aug 15, 2018 | 27.58 | 27.60 | 26.74 | 27.36 | 4,579,915 | -0.38(-1.36%) |
Aug 14, 2018 | 27.07 | 27.86 | 27.01 | 27.73 | 3,988,345 | +0.77(+2.85%) |
Aug 13, 2018 | 27.22 | 27.42 | 26.90 | 26.97 | 3,717,747 | -0.12(-0.45%) |
Aug 10, 2018 | 27.45 | 27.58 | 26.90 | 27.09 | 4,344,626 | -0.59(-2.13%) |
Aug 09, 2018 | 27.58 | 27.93 | 27.51 | 27.68 | 2,681,544 | +0.13(+0.49%) |
Aug 08, 2018 | 27.28 | 27.73 | 27.22 | 27.54 | 3,137,147 | +0.27(+0.99%) |
Aug 07, 2018 | 26.95 | 27.31 | 26.87 | 27.27 | 1,960,007 | +0.33(+1.21%) |
Aug 06, 2018 | 26.93 | 27.02 | 26.77 | 26.95 | 1,349,521 | +0.02(+0.09%) |
Aug 03, 2018 | 26.88 | 27.11 | 26.59 | 26.92 | 2,056,872 | +0.09(+0.33%) |
Aug 02, 2018 | 26.27 | 27.16 | 26.17 | 26.84 | 2,609,162 | +0.48(+1.84%) |
Aug 01, 2018 | 27.08 | 27.23 | 26.32 | 26.35 | 4,296,799 | -0.86(-3.15%) |
Jul 31, 2018 | 27.38 | 27.55 | 26.94 | 27.21 | 2,337,488 | -0.14(-0.53%) |
Jul 30, 2018 | 27.12 | 27.57 | 27.01 | 27.35 | 2,702,084 | +0.30(+1.10%) |
Jul 27, 2018 | 27.93 | 28.00 | 27.00 | 27.05 | 2,654,500 | -0.86(-3.08%) |
Jul 26, 2018 | 27.86 | 28.27 | 27.80 | 27.91 | 2,934,446 | -0.09(-0.33%) |
Jul 25, 2018 | 27.61 | 28.03 | 27.39 | 28.01 | 2,036,180 | +0.37(+1.33%) |
Jul 24, 2018 | 28.35 | 28.35 | 27.46 | 27.64 | 4,072,020 | -0.49(-1.74%) |
Jul 23, 2018 | 28.53 | 28.65 | 28.06 | 28.13 | 2,820,376 | -0.52(-1.80%) |
Jul 20, 2018 | 29.12 | 29.17 | 28.60 | 28.65 | 1,484,525 | -0.54(-1.85%) |
Jul 19, 2018 | 28.54 | 29.38 | 28.50 | 29.18 | 3,061,226 | +0.56(+1.96%) |
Jul 18, 2018 | 28.74 | 28.91 | 28.26 | 28.62 | 2,858,719 | -0.08(-0.29%) |
Jul 17, 2018 | 28.40 | 28.81 | 28.23 | 28.71 | 2,143,599 | +0.29(+1.03%) |
Jul 16, 2018 | 28.44 | 28.50 | 28.17 | 28.42 | 1,954,440 | +0.04(+0.13%) |
Jul 13, 2018 | 28.26 | 28.83 | 28.07 | 28.38 | 2,439,317 | +0.34(+1.22%) |
Jul 12, 2018 | 27.99 | 28.12 | 27.73 | 28.04 | 1,760,277 | -0.01(-0.03%) |
Jul 11, 2018 | 28.14 | 28.04 | 7,593,711 | -0.50(-1.75%) | ||
Jul 10, 2018 | 28.55 | 29.11 | 28.31 | 28.55 | 2,762,959 | +0.06(+0.21%) |
Jul 09, 2018 | 28.36 | 28.60 | 28.29 | 28.49 | 1,923,634 | +0.21(+0.75%) |
Jul 06, 2018 | 28.36 | 28.66 | 28.19 | 28.27 | 1,898,464 | -0.19(-0.68%) |
Jul 05, 2018 | 28.74 | 28.74 | 28.14 | 28.47 | 2,458,228 | -0.03(-0.11%) |
Jul 03, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.23(+0.80%) |