Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.26 | 25.56 | 24.89 | 25.20 | 3,102,400 | -0.11(-0.43%) |
Sep 27, 2018 | 25.96 | 26.02 | 25.30 | 25.31 | 1,627,045 | -0.20(-0.78%) |
Sep 26, 2018 | 25.73 | 26.13 | 25.45 | 25.51 | 914,452 | -0.49(-1.88%) |
Sep 25, 2018 | 26.52 | 26.67 | 25.83 | 26.00 | 1,137,088 | -0.28(-1.07%) |
Sep 24, 2018 | 25.79 | 26.55 | 25.79 | 26.28 | 1,556,879 | +0.66(+2.58%) |
Sep 21, 2018 | 25.44 | 25.79 | 25.11 | 25.62 | 2,560,000 | +0.40(+1.59%) |
Sep 20, 2018 | 25.51 | 25.79 | 25.10 | 25.22 | 1,384,970 | -0.01(-0.04%) |
Sep 19, 2018 | 24.23 | 25.44 | 24.23 | 25.23 | 1,836,342 | +0.84(+3.44%) |
Sep 18, 2018 | 23.99 | 24.51 | 23.81 | 24.39 | 1,231,160 | +0.81(+3.44%) |
Sep 17, 2018 | 23.73 | 24.09 | 23.52 | 23.58 | 1,607,429 | -0.03(-0.13%) |
Sep 14, 2018 | 23.62 | 24.18 | 23.36 | 23.61 | 2,426,600 | -0.09(-0.38%) |
Sep 13, 2018 | 23.95 | 23.96 | 23.33 | 23.70 | 1,978,397 | -0.50(-2.07%) |
Sep 12, 2018 | 24.32 | 24.70 | 23.71 | 24.20 | 2,865,997 | +0.00(+0.00%) |
Sep 11, 2018 | 23.08 | 24.29 | 22.94 | 24.20 | 1,442,070 | +0.99(+4.27%) |
Sep 10, 2018 | 23.10 | 23.70 | 22.99 | 23.21 | 1,740,137 | +0.27(+1.18%) |
Sep 07, 2018 | 22.65 | 23.06 | 22.27 | 22.94 | 1,701,500 | +0.10(+0.44%) |
Sep 06, 2018 | 23.67 | 23.83 | 22.78 | 22.84 | 2,249,602 | -0.76(-3.22%) |
Sep 05, 2018 | 23.98 | 24.04 | 23.48 | 23.60 | 1,466,763 | -0.63(-2.60%) |
Sep 04, 2018 | 24.38 | 24.77 | 23.93 | 24.23 | 1,749,093 | +0.01(+0.04%) |
Aug 31, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.27(-1.10%) | |
Aug 30, 2018 | 23.76 | 24.64 | 23.76 | 24.49 | 2,308,437 | +0.76(+3.20%) |
Aug 29, 2018 | 23.44 | 23.93 | 23.09 | 23.73 | 1,734,810 | +0.44(+1.89%) |
Aug 28, 2018 | 23.88 | 23.99 | 23.01 | 23.29 | 1,904,874 | -0.59(-2.47%) |
Aug 27, 2018 | 24.44 | 24.59 | 23.80 | 23.88 | 2,110,793 | -0.47(-1.93%) |
Aug 24, 2018 | 24.50 | 24.89 | 24.06 | 24.35 | 1,960,600 | +0.19(+0.79%) |
Aug 23, 2018 | 23.87 | 24.55 | 23.60 | 24.16 | 1,773,074 | +0.11(+0.46%) |
Aug 22, 2018 | 24.00 | 24.36 | 23.79 | 24.05 | 2,274,236 | +0.39(+1.65%) |
Aug 21, 2018 | 23.01 | 23.91 | 22.84 | 23.66 | 2,095,334 | +0.87(+3.82%) |
Aug 20, 2018 | 22.61 | 23.04 | 22.27 | 22.79 | 1,712,962 | +0.04(+0.18%) |
Aug 17, 2018 | 22.85 | 22.96 | 22.34 | 22.75 | 2,357,700 | -0.01(-0.04%) |
Aug 16, 2018 | 22.91 | 23.05 | 22.36 | 22.76 | 2,293,029 | +0.13(+0.57%) |
Aug 15, 2018 | 23.23 | 23.72 | 21.66 | 22.63 | 13,439,672 | -1.69(-6.95%) |
Aug 14, 2018 | 24.37 | 24.44 | 23.79 | 24.32 | 1,888,381 | +0.64(+2.70%) |
Aug 13, 2018 | 24.69 | 24.86 | 23.67 | 23.68 | 2,319,864 | -1.06(-4.28%) |
Aug 10, 2018 | 24.41 | 24.93 | 24.22 | 24.74 | 1,581,200 | +0.28(+1.14%) |
Aug 09, 2018 | 24.61 | 24.82 | 23.98 | 24.46 | 2,788,134 | +0.04(+0.16%) |
Aug 08, 2018 | 25.19 | 25.55 | 24.32 | 24.42 | 4,298,176 | -0.80(-3.17%) |
Aug 07, 2018 | 28.00 | 28.00 | 25.19 | 25.22 | 6,658,162 | -2.28(-8.29%) |
Aug 06, 2018 | 27.36 | 27.85 | 27.26 | 27.50 | 2,224,899 | +0.25(+0.92%) |
Aug 03, 2018 | 27.87 | 27.99 | 26.96 | 27.25 | 1,354,700 | -0.56(-2.01%) |
Aug 02, 2018 | 27.08 | 28.04 | 27.01 | 27.81 | 1,116,222 | +0.50(+1.83%) |
Aug 01, 2018 | 27.76 | 27.93 | 27.02 | 27.31 | 1,831,276 | -0.87(-3.09%) |
Jul 31, 2018 | 28.20 | 28.45 | 27.33 | 28.18 | 1,289,541 | -0.21(-0.74%) |
Jul 30, 2018 | 28.01 | 28.61 | 28.01 | 28.39 | 1,124,661 | +0.67(+2.42%) |
Jul 27, 2018 | 28.63 | 28.93 | 27.64 | 27.72 | 1,431,200 | -0.75(-2.63%) |
Jul 26, 2018 | 29.58 | 28.15 | 28.47 | 1,767,890 | -0.62(-2.13%) | |
Jul 25, 2018 | 28.55 | 29.34 | 28.36 | 29.09 | 2,192,575 | +0.58(+2.03%) |
Jul 24, 2018 | 28.44 | 28.87 | 28.24 | 28.51 | 2,243,003 | +0.09(+0.32%) |
Jul 23, 2018 | 28.53 | 28.68 | 27.92 | 28.42 | 1,879,840 | +0.15(+0.53%) |
Jul 20, 2018 | 29.13 | 29.25 | 28.16 | 28.27 | 2,307,884 | -0.66(-2.28%) |
Jul 19, 2018 | 29.54 | 28.82 | 28.93 | 1,810,738 | +0.11(+0.38%) | |
Jul 18, 2018 | 28.24 | 29.00 | 27.53 | 28.82 | 2,205,695 | +0.51(+1.80%) |
Jul 17, 2018 | 27.27 | 28.48 | 27.11 | 28.31 | 1,347,598 | +0.68(+2.46%) |
Jul 16, 2018 | 28.12 | 28.43 | 27.17 | 27.63 | 2,114,765 | -0.83(-2.92%) |
Jul 13, 2018 | 28.36 | 28.46 | 2,247,366 | -0.33(-1.15%) | ||
Jul 12, 2018 | 29.13 | 29.45 | 28.16 | 28.79 | 1,343,478 | -0.14(-0.48%) |
Jul 11, 2018 | 29.56 | 30.14 | 28.60 | 28.93 | 2,489,776 | -1.03(-3.44%) |
Jul 10, 2018 | 30.02 | 31.57 | 29.63 | 29.96 | 3,797,155 | +0.12(+0.40%) |
Jul 09, 2018 | 28.78 | 29.86 | 28.36 | 29.84 | 3,852,623 | +1.46(+5.14%) |
Jul 06, 2018 | 27.54 | 28.48 | 27.50 | 28.38 | 1,270,266 | +0.56(+2.01%) |
Jul 05, 2018 | 27.71 | 28.47 | 27.36 | 27.82 | 1,723,612 | +0.06(+0.22%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.10(+0.36%) |