Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.80 | 28.06 | 25.21 | 25.88 | 3,622,975 | -3.17(-10.92%) |
Sep 27, 2018 | 28.96 | 29.45 | 28.81 | 29.06 | 289,853 | +0.19(+0.67%) |
Sep 26, 2018 | 29.35 | 29.49 | 28.83 | 28.86 | 362,013 | -0.44(-1.51%) |
Sep 25, 2018 | 29.41 | 29.55 | 29.14 | 29.31 | 315,118 | -0.01(-0.03%) |
Sep 24, 2018 | 29.40 | 29.51 | 28.91 | 29.31 | 299,533 | -0.05(-0.19%) |
Sep 21, 2018 | 29.56 | 29.74 | 29.06 | 29.37 | 647,726 | -0.16(-0.53%) |
Sep 20, 2018 | 29.27 | 29.77 | 29.27 | 29.52 | 419,712 | +0.54(+1.88%) |
Sep 19, 2018 | 29.24 | 29.66 | 28.78 | 28.98 | 421,089 | -0.30(-1.01%) |
Sep 18, 2018 | 29.25 | 29.69 | 29.25 | 29.27 | 460,695 | +0.08(+0.27%) |
Sep 17, 2018 | 29.69 | 29.89 | 29.12 | 29.20 | 463,531 | -0.45(-1.52%) |
Sep 14, 2018 | 29.27 | 29.91 | 29.27 | 29.65 | 512,885 | +0.49(+1.68%) |
Sep 13, 2018 | 29.10 | 29.29 | 28.74 | 29.16 | 431,630 | +0.13(+0.46%) |
Sep 12, 2018 | 29.19 | 29.31 | 28.70 | 29.03 | 476,317 | -0.16(-0.53%) |
Sep 11, 2018 | 29.14 | 29.52 | 29.06 | 29.18 | 318,278 | -0.09(-0.32%) |
Sep 10, 2018 | 29.38 | 29.63 | 28.96 | 29.27 | 361,868 | +0.05(+0.19%) |
Sep 07, 2018 | 28.80 | 29.71 | 28.51 | 29.22 | 564,045 | +0.99(+3.50%) |
Sep 06, 2018 | 28.79 | 28.99 | 27.90 | 28.23 | 542,848 | -0.55(-1.92%) |
Sep 05, 2018 | 29.49 | 29.81 | 28.75 | 28.78 | 541,218 | -0.68(-2.32%) |
Sep 04, 2018 | 29.36 | 29.83 | 29.00 | 29.47 | 389,679 | +0.08(+0.26%) |
Aug 31, 2018 | 29.39 | 29.39 | 29.39 | 0 | -0.18(-0.61%) | |
Aug 30, 2018 | 29.47 | 29.72 | 29.29 | 29.57 | 524,381 | +0.11(+0.36%) |
Aug 29, 2018 | 29.55 | 29.55 | 28.99 | 29.46 | 427,115 | +0.06(+0.21%) |
Aug 28, 2018 | 29.92 | 30.04 | 29.24 | 29.40 | 571,921 | -0.44(-1.47%) |
Aug 27, 2018 | 30.11 | 30.36 | 29.74 | 29.84 | 508,659 | -0.10(-0.33%) |
Aug 24, 2018 | 30.02 | 30.19 | 29.84 | 29.94 | 356,764 | +0.10(+0.33%) |
Aug 23, 2018 | 29.96 | 30.28 | 29.65 | 29.84 | 395,982 | -0.12(-0.41%) |
Aug 22, 2018 | 29.93 | 30.11 | 29.49 | 29.96 | 422,979 | +0.11(+0.36%) |
Aug 21, 2018 | 29.33 | 30.15 | 29.33 | 29.85 | 614,228 | +0.58(+1.99%) |
Aug 20, 2018 | 29.09 | 29.45 | 28.99 | 29.27 | 620,971 | +0.25(+0.85%) |
Aug 17, 2018 | 28.46 | 29.18 | 28.37 | 29.03 | 662,581 | +0.64(+2.24%) |
Aug 16, 2018 | 28.17 | 28.51 | 28.02 | 28.39 | 420,020 | +0.36(+1.29%) |
Aug 15, 2018 | 28.10 | 28.45 | 27.80 | 28.03 | 497,823 | -0.27(-0.95%) |
Aug 14, 2018 | 27.97 | 28.58 | 27.85 | 28.30 | 632,096 | +0.51(+1.82%) |
Aug 13, 2018 | 27.56 | 28.01 | 27.32 | 27.79 | 421,992 | +0.21(+0.78%) |
Aug 10, 2018 | 27.41 | 27.61 | 27.05 | 27.57 | 488,629 | +0.04(+0.14%) |
Aug 09, 2018 | 27.41 | 27.90 | 27.41 | 27.54 | 410,650 | +0.07(+0.25%) |
Aug 08, 2018 | 27.24 | 27.80 | 26.98 | 27.47 | 592,080 | +0.13(+0.48%) |
Aug 07, 2018 | 28.32 | 28.59 | 27.33 | 27.34 | 751,228 | -0.84(-3.00%) |
Aug 06, 2018 | 28.39 | 29.07 | 26.55 | 28.18 | 1,745,888 | +0.10(+0.36%) |
Aug 03, 2018 | 28.30 | 28.70 | 26.65 | 28.08 | 1,585,114 | +0.54(+1.95%) |
Aug 02, 2018 | 27.57 | 27.61 | 26.50 | 27.54 | 1,013,246 | -0.15(-0.55%) |
Aug 01, 2018 | 27.17 | 28.00 | 27.12 | 27.70 | 1,334,986 | +0.68(+2.53%) |
Jul 31, 2018 | 25.71 | 27.31 | 25.11 | 27.01 | 1,698,250 | +1.42(+5.55%) |
Jul 30, 2018 | 26.86 | 26.86 | 25.13 | 25.59 | 2,854,986 | +1.82(+7.65%) |
Jul 27, 2018 | 23.79 | 24.07 | 23.56 | 23.78 | 407,842 | +0.08(+0.36%) |
Jul 26, 2018 | 23.10 | 24.07 | 23.10 | 23.69 | 418,007 | +0.60(+2.59%) |
Jul 25, 2018 | 23.60 | 23.75 | 22.94 | 23.09 | 616,542 | -0.62(-2.62%) |
Jul 24, 2018 | 23.89 | 24.20 | 23.61 | 23.71 | 361,856 | -0.03(-0.13%) |
Jul 23, 2018 | 23.94 | 24.01 | 23.58 | 23.75 | 282,952 | -0.28(-1.15%) |
Jul 20, 2018 | 24.34 | 24.36 | 23.78 | 24.02 | 328,868 | -0.40(-1.63%) |
Jul 19, 2018 | 24.29 | 24.61 | 24.09 | 24.42 | 467,301 | -0.08(-0.31%) |
Jul 18, 2018 | 23.78 | 24.57 | 23.78 | 24.50 | 455,095 | +0.80(+3.37%) |
Jul 17, 2018 | 23.28 | 23.78 | 23.28 | 23.70 | 315,870 | +0.28(+1.21%) |
Jul 16, 2018 | 23.55 | 23.81 | 23.10 | 23.41 | 508,647 | -0.13(-0.55%) |
Jul 13, 2018 | 23.18 | 23.77 | 23.12 | 23.55 | 286,809 | +0.35(+1.49%) |
Jul 12, 2018 | 23.51 | 23.51 | 23.05 | 23.20 | 298,262 | -0.15(-0.62%) |
Jul 11, 2018 | 24.07 | 24.19 | 23.33 | 23.35 | 463,787 | -1.01(-4.16%) |
Jul 10, 2018 | 24.31 | 24.83 | 24.17 | 24.36 | 579,799 | +0.13(+0.54%) |
Jul 09, 2018 | 23.36 | 24.26 | 23.36 | 24.23 | 509,003 | +1.08(+4.68%) |
Jul 06, 2018 | 23.29 | 23.38 | 22.99 | 23.15 | 427,919 | -0.15(-0.63%) |
Jul 05, 2018 | 23.36 | 23.69 | 23.10 | 23.29 | 411,308 | +0.18(+0.76%) |
Jul 03, 2018 | 23.12 | 23.12 | 23.12 | 0 | -0.26(-1.12%) |