Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.21 | 29.53 | 28.75 | 28.83 | 3,255,200 | -0.44(-1.50%) |
Sep 27, 2018 | 29.05 | 29.39 | 28.88 | 29.27 | 2,650,046 | +0.65(+2.27%) |
Sep 26, 2018 | 28.96 | 29.24 | 28.57 | 28.62 | 1,803,193 | -0.63(-2.15%) |
Sep 25, 2018 | 29.98 | 30.10 | 29.20 | 29.25 | 2,629,856 | -0.52(-1.75%) |
Sep 24, 2018 | 29.48 | 30.14 | 29.37 | 29.77 | 2,769,832 | +0.74(+2.55%) |
Sep 21, 2018 | 28.53 | 29.14 | 28.31 | 29.03 | 3,086,500 | +0.59(+2.07%) |
Sep 20, 2018 | 29.27 | 29.36 | 28.38 | 28.44 | 2,261,940 | -0.47(-1.63%) |
Sep 19, 2018 | 27.73 | 29.05 | 27.72 | 28.91 | 2,548,543 | +1.22(+4.41%) |
Sep 18, 2018 | 27.34 | 27.74 | 27.34 | 27.69 | 1,878,344 | +0.67(+2.48%) |
Sep 17, 2018 | 27.33 | 27.59 | 26.98 | 27.02 | 1,531,152 | -0.19(-0.70%) |
Sep 14, 2018 | 26.69 | 27.50 | 26.69 | 27.21 | 1,926,700 | +0.57(+2.14%) |
Sep 13, 2018 | 26.90 | 27.00 | 26.23 | 26.64 | 3,616,416 | -0.37(-1.37%) |
Sep 12, 2018 | 26.99 | 27.25 | 26.81 | 27.01 | 2,495,816 | +0.25(+0.93%) |
Sep 11, 2018 | 26.35 | 27.02 | 26.32 | 26.76 | 2,650,702 | +0.36(+1.36%) |
Sep 10, 2018 | 26.51 | 26.76 | 26.35 | 26.40 | 1,899,673 | +0.02(+0.08%) |
Sep 07, 2018 | 26.37 | 26.50 | 25.95 | 26.38 | 2,344,800 | -0.28(-1.05%) |
Sep 06, 2018 | 27.53 | 27.53 | 26.57 | 26.66 | 2,264,609 | -0.96(-3.48%) |
Sep 05, 2018 | 26.84 | 27.75 | 26.70 | 27.62 | 2,229,702 | +0.53(+1.96%) |
Sep 04, 2018 | 27.42 | 27.76 | 26.89 | 27.09 | 1,970,944 | -0.19(-0.70%) |
Aug 31, 2018 | 27.28 | 27.28 | 27.28 | 0 | -0.28(-1.02%) | |
Aug 30, 2018 | 27.84 | 27.90 | 27.29 | 27.56 | 2,832,455 | -0.18(-0.65%) |
Aug 29, 2018 | 27.73 | 27.95 | 27.55 | 27.74 | 1,784,586 | +0.27(+0.98%) |
Aug 28, 2018 | 27.89 | 28.10 | 27.41 | 27.47 | 1,599,216 | -0.40(-1.44%) |
Aug 27, 2018 | 27.92 | 28.20 | 27.80 | 27.87 | 1,624,027 | +0.01(+0.04%) |
Aug 24, 2018 | 27.84 | 28.28 | 27.76 | 27.86 | 1,853,400 | +0.42(+1.53%) |
Aug 23, 2018 | 27.29 | 27.55 | 26.94 | 27.44 | 1,815,185 | -0.05(-0.18%) |
Aug 22, 2018 | 27.15 | 27.63 | 27.15 | 27.49 | 1,569,654 | +0.59(+2.19%) |
Aug 21, 2018 | 26.69 | 27.09 | 26.67 | 26.90 | 1,636,673 | +0.56(+2.13%) |
Aug 20, 2018 | 26.26 | 26.63 | 26.26 | 26.34 | 1,728,916 | -0.02(-0.08%) |
Aug 17, 2018 | 26.03 | 26.41 | 25.80 | 26.36 | 2,285,800 | +0.45(+1.74%) |
Aug 16, 2018 | 26.07 | 26.37 | 25.85 | 25.91 | 2,200,453 | +0.03(+0.12%) |
Aug 15, 2018 | 26.58 | 26.62 | 25.26 | 25.88 | 2,926,897 | -1.01(-3.76%) |
Aug 14, 2018 | 27.42 | 27.56 | 26.85 | 26.89 | 2,152,855 | -0.10(-0.37%) |
Aug 13, 2018 | 27.78 | 27.96 | 26.95 | 26.99 | 2,004,697 | -0.89(-3.19%) |
Aug 10, 2018 | 27.44 | 28.04 | 27.29 | 27.88 | 2,289,600 | +0.37(+1.34%) |
Aug 09, 2018 | 27.96 | 28.05 | 27.36 | 27.51 | 2,018,610 | -0.44(-1.57%) |
Aug 08, 2018 | 28.14 | 28.27 | 27.32 | 27.95 | 2,381,339 | -0.46(-1.62%) |
Aug 07, 2018 | 28.45 | 29.16 | 28.12 | 28.41 | 2,139,087 | +0.25(+0.89%) |
Aug 06, 2018 | 27.61 | 28.34 | 27.51 | 28.16 | 2,159,742 | +0.66(+2.40%) |
Aug 03, 2018 | 27.82 | 27.99 | 26.89 | 27.50 | 3,152,800 | -0.46(-1.65%) |
Aug 02, 2018 | 28.38 | 28.75 | 27.92 | 27.96 | 3,533,210 | -0.72(-2.51%) |
Aug 01, 2018 | 28.58 | 29.13 | 26.82 | 28.68 | 6,738,032 | -0.04(-0.14%) |
Jul 31, 2018 | 28.65 | 28.88 | 28.09 | 28.72 | 2,333,461 | +0.06(+0.21%) |
Jul 30, 2018 | 27.95 | 28.85 | 27.95 | 28.66 | 2,300,582 | +1.11(+4.03%) |
Jul 27, 2018 | 27.67 | 28.30 | 27.49 | 27.55 | 2,704,500 | -0.64(-2.27%) |
Jul 26, 2018 | 28.27 | 28.35 | 27.91 | 28.19 | 1,956,603 | +0.08(+0.28%) |
Jul 25, 2018 | 28.31 | 28.31 | 27.69 | 28.11 | 2,564,078 | -0.23(-0.81%) |
Jul 24, 2018 | 28.28 | 28.76 | 28.11 | 28.34 | 3,072,575 | +0.15(+0.53%) |
Jul 23, 2018 | 28.90 | 29.18 | 28.14 | 28.19 | 3,078,140 | -0.46(-1.61%) |
Jul 20, 2018 | 29.34 | 29.37 | 28.57 | 28.65 | 2,745,139 | -0.68(-2.32%) |
Jul 19, 2018 | 28.76 | 29.43 | 28.68 | 29.33 | 2,412,881 | +0.61(+2.12%) |
Jul 18, 2018 | 28.32 | 28.80 | 27.98 | 28.72 | 3,925,329 | -0.13(-0.45%) |
Jul 17, 2018 | 28.87 | 29.08 | 28.50 | 28.85 | 1,735,132 | -0.24(-0.83%) |
Jul 16, 2018 | 29.45 | 29.75 | 28.70 | 29.09 | 2,407,725 | -1.01(-3.36%) |
Jul 13, 2018 | 29.79 | 30.72 | 29.71 | 30.10 | 2,502,753 | +0.39(+1.31%) |
Jul 12, 2018 | 29.87 | 30.11 | 29.45 | 29.71 | 1,523,092 | -0.01(-0.03%) |
Jul 11, 2018 | 30.45 | 31.00 | 29.65 | 29.72 | 3,045,603 | -1.05(-3.41%) |
Jul 10, 2018 | 31.10 | 31.46 | 30.54 | 30.77 | 2,579,694 | +0.00(+0.00%) |
Jul 09, 2018 | 30.47 | 30.79 | 30.13 | 30.77 | 1,903,085 | +0.55(+1.82%) |
Jul 06, 2018 | 29.67 | 30.38 | 29.52 | 30.22 | 2,009,422 | +0.25(+0.83%) |
Jul 05, 2018 | 30.15 | 30.22 | 29.41 | 29.97 | 1,995,938 | +0.00(+0.00%) |
Jul 03, 2018 | 29.97 | 29.97 | 29.97 | 0 | +0.29(+0.98%) |