Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.36 | 28.21 | 27.32 | 28.16 | 16,677,588 | +0.82(+3.00%) |
Sep 27, 2018 | 28.36 | 28.63 | 27.21 | 27.34 | 19,984,764 | -2.50(-8.39%) |
Sep 26, 2018 | 29.95 | 30.23 | 29.89 | 29.85 | 5,973,912 | -0.17(-0.55%) |
Sep 25, 2018 | 30.53 | 30.53 | 29.87 | 30.01 | 5,290,391 | -0.47(-1.55%) |
Sep 24, 2018 | 30.99 | 31.06 | 30.37 | 30.48 | 4,699,631 | -0.56(-1.82%) |
Sep 21, 2018 | 30.88 | 31.17 | 30.84 | 31.05 | 4,941,181 | +0.22(+0.73%) |
Sep 20, 2018 | 30.70 | 30.95 | 30.50 | 30.82 | 4,235,921 | +0.13(+0.43%) |
Sep 19, 2018 | 31.30 | 31.32 | 30.61 | 30.69 | 4,905,998 | -0.61(-1.93%) |
Sep 18, 2018 | 31.55 | 31.55 | 31.04 | 31.30 | 3,598,346 | -0.36(-1.15%) |
Sep 17, 2018 | 31.71 | 31.74 | 31.33 | 31.66 | 5,244,410 | -0.05(-0.16%) |
Sep 14, 2018 | 31.45 | 31.86 | 31.38 | 31.71 | 6,302,132 | +0.22(+0.71%) |
Sep 13, 2018 | 31.28 | 31.61 | 31.13 | 31.49 | 4,729,407 | +0.32(+1.04%) |
Sep 12, 2018 | 30.69 | 31.23 | 30.56 | 31.16 | 5,923,411 | +0.53(+1.73%) |
Sep 11, 2018 | 30.40 | 30.68 | 30.20 | 30.63 | 5,088,763 | +0.27(+0.90%) |
Sep 10, 2018 | 30.24 | 30.59 | 30.23 | 30.36 | 4,689,190 | +0.24(+0.80%) |
Sep 07, 2018 | 29.94 | 30.19 | 29.68 | 30.12 | 4,520,098 | +0.07(+0.22%) |
Sep 06, 2018 | 29.96 | 30.08 | 29.86 | 30.05 | 5,216,476 | +0.12(+0.42%) |
Sep 05, 2018 | 29.85 | 30.14 | 29.64 | 29.93 | 4,953,176 | -0.02(-0.06%) |
Sep 04, 2018 | 30.56 | 30.60 | 29.88 | 29.95 | 4,934,084 | -0.52(-1.71%) |
Aug 31, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.21(+0.69%) | |
Aug 30, 2018 | 30.29 | 30.43 | 30.11 | 30.26 | 5,182,748 | -0.13(-0.44%) |
Aug 29, 2018 | 30.30 | 30.68 | 30.22 | 30.39 | 4,143,321 | +0.27(+0.91%) |
Aug 28, 2018 | 30.14 | 30.35 | 30.01 | 30.12 | 3,904,471 | -0.12(-0.41%) |
Aug 27, 2018 | 30.70 | 30.72 | 30.19 | 30.24 | 5,066,481 | -0.31(-1.00%) |
Aug 24, 2018 | 30.46 | 30.64 | 30.34 | 30.55 | 5,121,266 | +0.12(+0.38%) |
Aug 23, 2018 | 30.64 | 30.84 | 30.41 | 30.43 | 9,021,296 | -0.42(-1.37%) |
Aug 22, 2018 | 31.11 | 31.11 | 30.64 | 30.86 | 4,095,583 | -0.25(-0.80%) |
Aug 21, 2018 | 31.16 | 31.27 | 30.59 | 31.11 | 7,611,403 | +0.01(+0.03%) |
Aug 20, 2018 | 31.16 | 31.33 | 31.05 | 31.10 | 4,524,842 | +0.02(+0.08%) |
Aug 17, 2018 | 30.79 | 31.19 | 30.65 | 31.07 | 7,640,286 | +0.25(+0.81%) |
Aug 16, 2018 | 30.84 | 31.02 | 30.75 | 30.82 | 4,466,586 | +0.10(+0.32%) |
Aug 15, 2018 | 30.48 | 30.77 | 30.42 | 30.72 | 6,171,713 | +0.16(+0.52%) |
Aug 14, 2018 | 30.44 | 30.63 | 30.35 | 30.57 | 7,020,816 | +0.26(+0.85%) |
Aug 13, 2018 | 30.32 | 30.35 | 30.08 | 30.31 | 5,903,452 | -0.07(-0.25%) |
Aug 10, 2018 | 30.38 | 30.50 | 30.19 | 30.38 | 3,921,825 | -0.11(-0.35%) |
Aug 09, 2018 | 30.44 | 30.55 | 30.19 | 30.49 | 3,967,255 | +0.12(+0.41%) |
Aug 08, 2018 | 30.62 | 30.62 | 30.31 | 30.37 | 2,514,288 | -0.23(-0.76%) |
Aug 07, 2018 | 31.04 | 31.06 | 30.50 | 30.60 | 3,832,599 | -0.46(-1.47%) |
Aug 06, 2018 | 31.21 | 31.27 | 31.03 | 31.06 | 3,780,640 | -0.12(-0.37%) |
Aug 03, 2018 | 30.74 | 31.35 | 30.55 | 31.17 | 6,617,793 | +0.61(+2.01%) |
Aug 02, 2018 | 30.00 | 30.68 | 29.94 | 30.56 | 5,811,816 | +0.41(+1.38%) |
Aug 01, 2018 | 30.41 | 30.50 | 30.14 | 30.14 | 3,822,155 | -0.29(-0.95%) |
Jul 31, 2018 | 30.42 | 30.53 | 30.18 | 30.43 | 6,632,498 | +0.17(+0.55%) |
Jul 30, 2018 | 30.60 | 30.68 | 30.16 | 30.27 | 5,246,497 | -0.47(-1.53%) |
Jul 27, 2018 | 30.81 | 30.90 | 30.52 | 30.74 | 6,010,832 | +0.16(+0.54%) |
Jul 26, 2018 | 30.12 | 30.63 | 30.12 | 30.57 | 8,408,288 | +0.72(+2.40%) |
Jul 25, 2018 | 29.43 | 29.89 | 29.35 | 29.86 | 8,270,794 | +0.51(+1.74%) |
Jul 24, 2018 | 29.57 | 29.57 | 29.19 | 29.35 | 6,356,955 | -0.25(-0.84%) |
Jul 23, 2018 | 29.78 | 29.80 | 29.34 | 29.59 | 4,617,993 | -0.21(-0.69%) |
Jul 20, 2018 | 29.91 | 29.98 | 29.66 | 29.80 | 4,617,972 | -0.11(-0.36%) |
Jul 19, 2018 | 29.39 | 30.05 | 29.33 | 29.91 | 8,041,697 | +0.49(+1.65%) |
Jul 18, 2018 | 29.68 | 29.80 | 29.35 | 29.42 | 8,560,405 | -0.35(-1.16%) |
Jul 17, 2018 | 29.37 | 29.86 | 29.33 | 29.77 | 6,419,094 | +0.35(+1.18%) |
Jul 16, 2018 | 29.68 | 29.68 | 29.34 | 29.42 | 3,547,962 | -0.31(-1.05%) |
Jul 13, 2018 | 29.59 | 29.82 | 29.46 | 29.73 | 4,806,258 | +0.01(+0.03%) |
Jul 12, 2018 | 30.20 | 30.25 | 29.69 | 29.73 | 5,190,999 | -0.40(-1.31%) |
Jul 11, 2018 | 30.19 | 30.34 | 30.08 | 30.12 | 5,764,549 | -0.07(-0.22%) |
Jul 10, 2018 | 30.10 | 30.39 | 29.97 | 30.19 | 8,706,491 | +0.15(+0.49%) |
Jul 09, 2018 | 29.59 | 30.25 | 29.58 | 30.04 | 9,300,949 | +0.59(+1.99%) |
Jul 06, 2018 | 29.63 | 29.81 | 29.40 | 29.45 | 4,820,643 | -0.16(-0.53%) |
Jul 05, 2018 | 28.68 | 29.63 | 28.60 | 29.61 | 9,099,092 | +1.06(+3.70%) |
Jul 03, 2018 | 28.55 | 28.55 | 28.55 | 0 | -0.32(-1.11%) |