Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.73 | 28.37 | 27.73 | 28.37 | 2,650,100 | +0.66(+2.38%) |
Sep 27, 2018 | 27.75 | 27.91 | 27.63 | 27.71 | 1,488,936 | +0.03(+0.11%) |
Sep 26, 2018 | 28.10 | 28.16 | 27.68 | 27.68 | 1,418,888 | -0.42(-1.49%) |
Sep 25, 2018 | 28.12 | 28.27 | 27.99 | 28.10 | 1,265,779 | +0.02(+0.07%) |
Sep 24, 2018 | 28.66 | 28.68 | 28.04 | 28.08 | 1,726,115 | -0.65(-2.26%) |
Sep 21, 2018 | 28.69 | 28.91 | 28.60 | 28.73 | 4,566,000 | +0.01(+0.03%) |
Sep 20, 2018 | 28.27 | 28.75 | 28.16 | 28.72 | 2,397,296 | +0.44(+1.56%) |
Sep 19, 2018 | 28.78 | 28.78 | 28.21 | 28.28 | 1,575,489 | -0.43(-1.50%) |
Sep 18, 2018 | 28.97 | 29.02 | 28.64 | 28.71 | 1,542,781 | -0.30(-1.03%) |
Sep 17, 2018 | 28.80 | 29.04 | 28.59 | 29.01 | 1,645,831 | +0.27(+0.94%) |
Sep 14, 2018 | 28.78 | 28.78 | 28.39 | 28.74 | 1,949,300 | -0.11(-0.38%) |
Sep 13, 2018 | 28.87 | 28.96 | 28.65 | 28.85 | 2,068,727 | +0.13(+0.45%) |
Sep 12, 2018 | 28.66 | 28.81 | 28.55 | 28.72 | 2,675,342 | +0.07(+0.24%) |
Sep 11, 2018 | 28.51 | 28.73 | 28.45 | 28.65 | 2,573,513 | +0.02(+0.07%) |
Sep 10, 2018 | 28.52 | 28.81 | 28.50 | 28.63 | 3,131,538 | +0.23(+0.81%) |
Sep 07, 2018 | 28.43 | 28.46 | 28.20 | 28.40 | 3,354,800 | -0.13(-0.46%) |
Sep 06, 2018 | 28.42 | 28.66 | 28.36 | 28.53 | 1,900,329 | +0.18(+0.63%) |
Sep 05, 2018 | 27.88 | 28.40 | 27.80 | 28.35 | 1,395,513 | +0.37(+1.32%) |
Sep 04, 2018 | 28.47 | 28.49 | 27.88 | 27.98 | 1,772,177 | -0.51(-1.79%) |
Aug 31, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.16(+0.56%) | |
Aug 30, 2018 | 28.51 | 28.53 | 28.23 | 28.33 | 1,901,290 | -0.13(-0.46%) |
Aug 29, 2018 | 28.52 | 28.61 | 28.45 | 28.46 | 1,583,608 | +0.02(+0.07%) |
Aug 28, 2018 | 28.24 | 28.46 | 27.95 | 28.44 | 2,325,649 | +0.25(+0.89%) |
Aug 27, 2018 | 28.23 | 28.30 | 27.95 | 28.19 | 1,999,255 | -0.01(-0.04%) |
Aug 24, 2018 | 27.84 | 28.22 | 27.79 | 28.20 | 1,948,300 | +0.35(+1.26%) |
Aug 23, 2018 | 28.09 | 28.11 | 27.85 | 27.85 | 1,818,650 | -0.21(-0.75%) |
Aug 22, 2018 | 28.21 | 28.32 | 28.02 | 28.06 | 2,995,980 | -0.16(-0.57%) |
Aug 21, 2018 | 28.63 | 28.70 | 28.11 | 28.22 | 4,940,520 | -0.45(-1.57%) |
Aug 20, 2018 | 29.02 | 29.05 | 28.60 | 28.67 | 3,302,037 | -0.27(-0.93%) |
Aug 17, 2018 | 28.63 | 29.00 | 28.46 | 28.94 | 4,545,400 | +0.39(+1.37%) |
Aug 16, 2018 | 28.43 | 28.70 | 28.34 | 28.55 | 6,922,234 | +0.12(+0.42%) |
Aug 15, 2018 | 28.40 | 28.66 | 28.34 | 28.43 | 3,993,139 | -0.17(-0.59%) |
Aug 14, 2018 | 28.60 | 28.75 | 28.53 | 28.60 | 1,920,698 | +0.02(+0.07%) |
Aug 13, 2018 | 28.81 | 28.94 | 28.57 | 28.58 | 1,213,766 | -0.25(-0.87%) |
Aug 10, 2018 | 28.98 | 29.09 | 28.79 | 28.83 | 1,271,600 | -0.17(-0.59%) |
Aug 09, 2018 | 29.14 | 29.27 | 28.95 | 29.00 | 2,042,987 | -0.14(-0.48%) |
Aug 08, 2018 | 29.21 | 29.23 | 28.89 | 29.14 | 1,696,845 | -0.01(-0.03%) |
Aug 07, 2018 | 29.26 | 29.26 | 29.00 | 29.15 | 2,004,041 | -0.16(-0.55%) |
Aug 06, 2018 | 29.40 | 29.48 | 29.26 | 29.31 | 2,447,561 | -0.08(-0.27%) |
Aug 03, 2018 | 29.12 | 29.39 | 29.12 | 29.39 | 1,911,900 | +0.21(+0.72%) |
Aug 02, 2018 | 29.33 | 29.41 | 29.10 | 29.18 | 2,108,616 | -0.13(-0.44%) |
Aug 01, 2018 | 28.91 | 29.35 | 28.88 | 29.31 | 2,319,921 | +0.19(+0.65%) |
Jul 31, 2018 | 28.69 | 29.32 | 28.55 | 29.12 | 2,391,007 | +0.55(+1.93%) |
Jul 30, 2018 | 28.72 | 28.73 | 28.44 | 28.57 | 2,424,591 | -0.11(-0.38%) |
Jul 27, 2018 | 29.05 | 29.10 | 28.64 | 28.68 | 2,863,500 | -0.40(-1.38%) |
Jul 26, 2018 | 28.93 | 29.13 | 28.23 | 29.08 | 3,923,782 | +1.03(+3.67%) |
Jul 25, 2018 | 27.78 | 28.13 | 27.52 | 28.05 | 3,553,433 | +0.38(+1.37%) |
Jul 24, 2018 | 27.87 | 27.87 | 27.52 | 27.67 | 3,295,968 | -0.20(-0.72%) |
Jul 23, 2018 | 27.99 | 28.05 | 27.73 | 27.87 | 1,717,664 | -0.13(-0.46%) |
Jul 20, 2018 | 28.44 | 28.49 | 27.90 | 28.00 | 1,665,872 | -0.54(-1.89%) |
Jul 19, 2018 | 28.23 | 28.73 | 28.22 | 28.54 | 1,565,067 | +0.21(+0.74%) |
Jul 18, 2018 | 28.21 | 28.47 | 28.09 | 28.33 | 3,125,650 | +0.06(+0.21%) |
Jul 17, 2018 | 28.91 | 28.94 | 28.15 | 28.27 | 2,610,434 | -0.56(-1.94%) |
Jul 16, 2018 | 28.86 | 28.93 | 28.54 | 28.83 | 1,477,077 | -0.09(-0.31%) |
Jul 13, 2018 | 29.10 | 29.16 | 28.86 | 28.92 | 1,012,301 | -0.10(-0.34%) |
Jul 12, 2018 | 29.04 | 29.09 | 28.92 | 29.02 | 1,134,703 | +0.06(+0.21%) |
Jul 11, 2018 | 28.90 | 29.18 | 28.89 | 28.96 | 1,342,362 | +0.03(+0.10%) |
Jul 10, 2018 | 28.89 | 29.12 | 28.82 | 28.93 | 2,162,123 | +0.02(+0.07%) |
Jul 09, 2018 | 29.27 | 29.32 | 28.79 | 28.91 | 2,917,629 | -0.32(-1.09%) |
Jul 06, 2018 | 29.28 | 29.46 | 29.10 | 29.23 | 3,461,368 | +0.02(+0.07%) |
Jul 05, 2018 | 29.27 | 29.27 | 28.97 | 29.21 | 2,379,537 | +0.13(+0.45%) |
Jul 03, 2018 | 29.08 | 29.08 | 29.08 | 0 | +0.34(+1.18%) |