Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.25 | 27.66 | 26.98 | 27.41 | 1,968,500 | +0.10(+0.37%) |
Sep 27, 2018 | 27.55 | 27.67 | 27.16 | 27.31 | 1,356,262 | -0.31(-1.12%) |
Sep 26, 2018 | 27.67 | 27.92 | 27.45 | 27.62 | 1,067,939 | +0.05(+0.18%) |
Sep 25, 2018 | 27.83 | 27.92 | 27.14 | 27.57 | 1,169,436 | -0.11(-0.40%) |
Sep 24, 2018 | 27.00 | 27.91 | 26.78 | 27.68 | 2,143,671 | +0.14(+0.51%) |
Sep 21, 2018 | 27.80 | 28.15 | 27.42 | 27.54 | 2,509,500 | +0.02(+0.07%) |
Sep 20, 2018 | 27.38 | 27.67 | 27.09 | 27.52 | 1,475,375 | +0.28(+1.03%) |
Sep 19, 2018 | 27.73 | 27.77 | 27.10 | 27.24 | 1,665,703 | -0.36(-1.30%) |
Sep 18, 2018 | 28.20 | 28.29 | 27.58 | 27.60 | 1,540,850 | -0.56(-1.99%) |
Sep 17, 2018 | 27.65 | 28.36 | 27.56 | 28.16 | 2,516,034 | -0.06(-0.21%) |
Sep 14, 2018 | 27.77 | 28.30 | 27.69 | 28.22 | 1,993,900 | +0.39(+1.40%) |
Sep 13, 2018 | 27.90 | 27.96 | 27.48 | 27.83 | 2,580,840 | -0.44(-1.56%) |
Sep 12, 2018 | 28.46 | 28.55 | 28.13 | 28.27 | 1,651,267 | -0.19(-0.67%) |
Sep 11, 2018 | 29.10 | 29.36 | 28.35 | 28.46 | 2,243,519 | -0.65(-2.23%) |
Sep 10, 2018 | 28.89 | 29.67 | 28.52 | 29.11 | 4,205,964 | +0.59(+2.07%) |
Sep 07, 2018 | 27.67 | 28.76 | 27.48 | 28.52 | 3,090,800 | +1.07(+3.90%) |
Sep 06, 2018 | 27.28 | 27.62 | 27.02 | 27.45 | 1,955,476 | +0.13(+0.48%) |
Sep 05, 2018 | 27.43 | 27.68 | 26.93 | 27.32 | 3,161,147 | -0.15(-0.55%) |
Sep 04, 2018 | 26.40 | 27.52 | 26.40 | 27.47 | 2,817,731 | +1.00(+3.78%) |
Aug 31, 2018 | 26.47 | 26.47 | 26.47 | 0 | +1.14(+4.50%) | |
Aug 30, 2018 | 25.11 | 25.48 | 25.06 | 25.33 | 1,140,329 | +0.14(+0.56%) |
Aug 29, 2018 | 25.40 | 25.63 | 25.15 | 25.19 | 1,130,476 | -0.14(-0.55%) |
Aug 28, 2018 | 25.05 | 25.36 | 25.03 | 25.33 | 1,161,610 | +0.21(+0.84%) |
Aug 27, 2018 | 25.01 | 25.32 | 25.00 | 25.12 | 1,301,002 | +0.12(+0.48%) |
Aug 24, 2018 | 24.82 | 25.19 | 24.75 | 25.00 | 1,348,300 | +0.25(+1.01%) |
Aug 23, 2018 | 24.35 | 24.78 | 24.21 | 24.75 | 1,230,287 | +0.30(+1.23%) |
Aug 22, 2018 | 24.23 | 24.65 | 24.23 | 24.45 | 818,532 | +0.19(+0.78%) |
Aug 21, 2018 | 24.51 | 24.68 | 24.14 | 24.26 | 1,301,128 | -0.28(-1.14%) |
Aug 20, 2018 | 24.32 | 24.84 | 24.24 | 24.54 | 1,110,092 | +0.30(+1.24%) |
Aug 17, 2018 | 23.98 | 24.32 | 23.90 | 24.24 | 750,200 | +0.28(+1.17%) |
Aug 16, 2018 | 24.15 | 24.28 | 23.91 | 23.96 | 881,496 | +0.06(+0.25%) |
Aug 15, 2018 | 23.98 | 24.12 | 23.65 | 23.90 | 1,356,624 | -0.32(-1.32%) |
Aug 14, 2018 | 23.60 | 24.45 | 23.55 | 24.22 | 2,073,111 | +0.74(+3.15%) |
Aug 13, 2018 | 23.76 | 23.84 | 23.23 | 23.48 | 1,412,243 | -0.21(-0.89%) |
Aug 10, 2018 | 22.94 | 23.98 | 22.94 | 23.69 | 1,682,500 | +0.61(+2.64%) |
Aug 09, 2018 | 23.27 | 23.55 | 22.97 | 23.08 | 1,157,497 | -0.25(-1.07%) |
Aug 08, 2018 | 23.49 | 23.65 | 23.17 | 23.33 | 1,123,399 | -0.13(-0.55%) |
Aug 07, 2018 | 23.59 | 23.91 | 23.43 | 23.46 | 1,530,644 | -0.10(-0.42%) |
Aug 06, 2018 | 23.36 | 23.76 | 23.16 | 23.56 | 1,704,732 | +0.21(+0.90%) |
Aug 03, 2018 | 23.87 | 24.00 | 23.16 | 23.35 | 2,659,400 | -0.48(-2.01%) |
Aug 02, 2018 | 21.84 | 24.48 | 21.41 | 23.83 | 5,320,496 | +2.63(+12.41%) |
Aug 01, 2018 | 21.57 | 21.58 | 20.95 | 21.20 | 2,512,182 | -0.29(-1.35%) |
Jul 31, 2018 | 21.24 | 21.57 | 21.07 | 21.49 | 1,795,545 | +0.28(+1.32%) |
Jul 30, 2018 | 21.12 | 21.53 | 21.11 | 21.21 | 1,748,148 | +0.08(+0.38%) |
Jul 27, 2018 | 21.25 | 21.48 | 21.09 | 21.13 | 1,636,100 | -0.09(-0.42%) |
Jul 26, 2018 | 21.81 | 21.05 | 21.22 | 1,768,868 | +0.03(+0.14%) | |
Jul 25, 2018 | 21.35 | 21.53 | 21.07 | 21.19 | 1,683,670 | -0.21(-0.98%) |
Jul 24, 2018 | 21.84 | 21.92 | 21.35 | 21.40 | 1,178,727 | -0.40(-1.83%) |
Jul 23, 2018 | 22.41 | 21.76 | 21.80 | 951,837 | -0.35(-1.58%) | |
Jul 20, 2018 | 22.33 | 22.33 | 21.98 | 22.15 | 902,668 | -0.18(-0.81%) |
Jul 19, 2018 | 22.23 | 22.68 | 22.23 | 22.33 | 1,157,935 | +0.13(+0.59%) |
Jul 18, 2018 | 22.79 | 22.79 | 22.05 | 22.20 | 846,561 | -0.47(-2.07%) |
Jul 17, 2018 | 22.53 | 22.82 | 22.44 | 22.67 | 1,404,820 | +0.20(+0.89%) |
Jul 16, 2018 | 22.26 | 22.50 | 21.95 | 22.47 | 1,682,711 | +0.18(+0.81%) |
Jul 13, 2018 | 21.99 | 22.82 | 21.99 | 22.29 | 2,359,248 | +0.26(+1.18%) |
Jul 12, 2018 | 22.07 | 22.37 | 21.81 | 22.03 | 910,807 | +0.06(+0.27%) |
Jul 11, 2018 | 22.32 | 22.32 | 21.69 | 21.97 | 1,256,272 | -0.49(-2.18%) |
Jul 10, 2018 | 23.05 | 23.11 | 22.42 | 22.46 | 1,267,670 | -0.57(-2.48%) |
Jul 09, 2018 | 22.87 | 23.15 | 22.70 | 23.03 | 1,091,173 | +0.16(+0.70%) |
Jul 06, 2018 | 22.60 | 23.22 | 22.58 | 22.87 | 1,108,589 | +0.44(+1.96%) |
Jul 05, 2018 | 22.10 | 22.45 | 21.94 | 22.43 | 1,843,958 | +0.39(+1.77%) |
Jul 03, 2018 | 22.04 | 22.04 | 22.04 | 0 | -0.03(-0.14%) |