Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.74 | 29.32 | 28.70 | 29.02 | 872,800 | +0.18(+0.62%) |
Sep 27, 2018 | 28.86 | 29.15 | 28.59 | 28.84 | 1,246,886 | -0.02(-0.07%) |
Sep 26, 2018 | 28.28 | 29.16 | 27.96 | 28.86 | 1,649,264 | +0.60(+2.12%) |
Sep 25, 2018 | 27.97 | 28.59 | 27.90 | 28.26 | 781,647 | +0.26(+0.93%) |
Sep 24, 2018 | 27.96 | 28.32 | 27.75 | 28.00 | 568,532 | -0.01(-0.04%) |
Sep 21, 2018 | 27.89 | 28.20 | 27.83 | 28.01 | 2,207,100 | -0.02(-0.07%) |
Sep 20, 2018 | 28.05 | 28.14 | 27.80 | 28.03 | 913,244 | +0.15(+0.54%) |
Sep 19, 2018 | 27.60 | 28.12 | 27.36 | 27.88 | 1,465,666 | +0.47(+1.71%) |
Sep 18, 2018 | 27.06 | 27.70 | 27.06 | 27.41 | 1,390,281 | +0.45(+1.67%) |
Sep 17, 2018 | 27.44 | 27.46 | 26.77 | 26.96 | 1,708,875 | -0.51(-1.86%) |
Sep 14, 2018 | 27.70 | 28.01 | 27.46 | 27.47 | 1,278,600 | -0.28(-1.01%) |
Sep 13, 2018 | 28.15 | 28.42 | 27.69 | 27.75 | 449,312 | -0.34(-1.21%) |
Sep 12, 2018 | 28.13 | 28.20 | 27.46 | 28.09 | 1,225,373 | -0.14(-0.50%) |
Sep 11, 2018 | 28.08 | 28.64 | 28.08 | 28.23 | 671,440 | +0.01(+0.04%) |
Sep 10, 2018 | 27.90 | 28.27 | 27.70 | 28.22 | 965,616 | +0.56(+2.02%) |
Sep 07, 2018 | 27.75 | 27.94 | 27.35 | 27.66 | 2,713,700 | -0.14(-0.50%) |
Sep 06, 2018 | 28.33 | 28.72 | 27.79 | 27.80 | 1,146,004 | -0.48(-1.70%) |
Sep 05, 2018 | 28.97 | 28.97 | 27.79 | 28.28 | 1,405,767 | -0.64(-2.21%) |
Sep 04, 2018 | 28.98 | 29.17 | 28.35 | 28.92 | 1,713,908 | -0.06(-0.21%) |
Aug 31, 2018 | 28.98 | 28.98 | 28.98 | 0 | -0.19(-0.65%) | |
Aug 30, 2018 | 28.60 | 29.50 | 28.60 | 29.17 | 4,211,392 | +0.43(+1.50%) |
Aug 29, 2018 | 28.65 | 28.99 | 28.37 | 28.74 | 2,946,543 | +0.46(+1.63%) |
Aug 28, 2018 | 26.48 | 28.48 | 26.41 | 28.28 | 10,776,720 | +1.49(+5.56%) |
Aug 27, 2018 | 27.90 | 27.90 | 26.20 | 26.79 | 3,164,857 | -1.18(-4.22%) |
Aug 24, 2018 | 27.81 | 28.06 | 27.65 | 27.97 | 397,400 | +0.08(+0.29%) |
Aug 23, 2018 | 28.10 | 28.30 | 27.80 | 27.89 | 910,545 | -0.20(-0.71%) |
Aug 22, 2018 | 27.62 | 28.21 | 27.45 | 28.09 | 875,403 | +0.60(+2.18%) |
Aug 21, 2018 | 27.65 | 27.67 | 27.34 | 27.49 | 523,684 | -0.03(-0.11%) |
Aug 20, 2018 | 27.50 | 27.77 | 27.27 | 27.52 | 456,807 | -0.02(-0.07%) |
Aug 17, 2018 | 27.30 | 27.68 | 27.17 | 27.54 | 407,700 | +0.19(+0.69%) |
Aug 16, 2018 | 27.47 | 27.51 | 26.85 | 27.35 | 645,041 | +0.03(+0.11%) |
Aug 15, 2018 | 27.56 | 27.78 | 27.09 | 27.32 | 799,207 | -0.41(-1.48%) |
Aug 14, 2018 | 27.82 | 27.92 | 27.61 | 27.73 | 661,381 | -0.07(-0.25%) |
Aug 13, 2018 | 27.99 | 28.12 | 27.61 | 27.80 | 960,175 | -0.27(-0.96%) |
Aug 10, 2018 | 27.86 | 28.52 | 27.86 | 28.07 | 1,482,100 | -0.07(-0.25%) |
Aug 09, 2018 | 28.50 | 28.90 | 27.73 | 28.14 | 5,018,601 | +1.84(+7.00%) |
Aug 08, 2018 | 26.35 | 26.52 | 25.87 | 26.30 | 1,121,654 | +0.00(+0.00%) |
Aug 07, 2018 | 26.25 | 26.33 | 25.93 | 26.30 | 900,681 | +0.24(+0.92%) |
Aug 06, 2018 | 26.04 | 26.38 | 25.66 | 26.06 | 591,559 | +0.05(+0.19%) |
Aug 03, 2018 | 25.98 | 26.16 | 25.87 | 26.01 | 563,000 | -0.04(-0.15%) |
Aug 02, 2018 | 25.59 | 26.12 | 25.49 | 26.05 | 934,374 | +0.45(+1.76%) |
Aug 01, 2018 | 25.31 | 25.89 | 25.03 | 25.60 | 1,096,568 | +0.17(+0.67%) |
Jul 31, 2018 | 24.90 | 25.62 | 24.68 | 25.43 | 1,336,955 | +0.71(+2.87%) |
Jul 30, 2018 | 24.28 | 25.05 | 24.10 | 24.72 | 1,324,290 | +0.41(+1.69%) |
Jul 27, 2018 | 24.81 | 24.93 | 24.15 | 24.31 | 1,355,300 | -0.57(-2.29%) |
Jul 26, 2018 | 24.85 | 25.22 | 24.63 | 24.88 | 1,051,556 | +0.05(+0.20%) |
Jul 25, 2018 | 24.54 | 25.10 | 24.36 | 24.83 | 1,606,397 | +0.34(+1.39%) |
Jul 24, 2018 | 25.70 | 24.40 | 24.49 | 1,500,395 | -0.58(-2.31%) | |
Jul 23, 2018 | 25.27 | 24.99 | 25.07 | 1,183,205 | +0.08(+0.32%) | |
Jul 20, 2018 | 25.04 | 25.21 | 24.83 | 24.99 | 800,929 | -0.06(-0.24%) |
Jul 19, 2018 | 24.98 | 25.22 | 24.59 | 25.05 | 883,265 | +0.04(+0.16%) |
Jul 18, 2018 | 25.58 | 25.58 | 24.95 | 25.01 | 1,182,955 | -0.56(-2.19%) |
Jul 17, 2018 | 25.42 | 25.98 | 25.07 | 25.57 | 989,852 | +0.08(+0.31%) |
Jul 16, 2018 | 25.44 | 25.65 | 25.12 | 25.49 | 1,076,870 | +0.01(+0.04%) |
Jul 13, 2018 | 26.11 | 26.11 | 25.40 | 25.48 | 669,509 | -0.62(-2.38%) |
Jul 12, 2018 | 25.77 | 26.20 | 25.52 | 26.10 | 651,920 | +0.43(+1.68%) |
Jul 11, 2018 | 25.59 | 25.90 | 25.42 | 25.67 | 1,154,947 | +0.06(+0.23%) |
Jul 10, 2018 | 25.21 | 25.78 | 25.21 | 25.61 | 1,179,350 | -0.34(-1.31%) |
Jul 09, 2018 | 26.49 | 26.49 | 25.85 | 25.95 | 1,351,892 | -0.45(-1.70%) |
Jul 06, 2018 | 26.19 | 26.51 | 25.96 | 26.40 | 577,428 | +0.21(+0.80%) |
Jul 05, 2018 | 25.87 | 26.25 | 25.49 | 26.19 | 791,303 | +0.49(+1.91%) |
Jul 03, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.15(-0.58%) |