Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.81 | 28.80 | 27.70 | 28.73 | 1,490,581 | +0.93(+3.33%) |
Sep 27, 2018 | 27.77 | 28.02 | 27.70 | 27.81 | 908,695 | +0.16(+0.58%) |
Sep 26, 2018 | 27.93 | 27.96 | 27.57 | 27.64 | 1,123,136 | -0.28(-1.01%) |
Sep 25, 2018 | 28.24 | 28.24 | 27.89 | 27.93 | 1,126,852 | -0.32(-1.12%) |
Sep 24, 2018 | 28.38 | 28.45 | 28.10 | 28.24 | 1,754,975 | -0.11(-0.37%) |
Sep 21, 2018 | 28.52 | 28.59 | 28.31 | 28.35 | 1,624,064 | -0.28(-0.98%) |
Sep 20, 2018 | 28.17 | 28.70 | 28.00 | 28.63 | 947,934 | +0.49(+1.75%) |
Sep 19, 2018 | 28.66 | 28.70 | 28.07 | 28.14 | 1,233,391 | -0.53(-1.84%) |
Sep 18, 2018 | 28.77 | 28.84 | 28.56 | 28.66 | 876,740 | -0.18(-0.61%) |
Sep 17, 2018 | 28.84 | 28.87 | 28.66 | 28.84 | 941,282 | +0.00(+0.00%) |
Sep 14, 2018 | 29.12 | 29.12 | 28.66 | 28.84 | 1,211,150 | -0.39(-1.32%) |
Sep 13, 2018 | 29.12 | 29.38 | 29.01 | 29.22 | 1,203,544 | +0.14(+0.48%) |
Sep 12, 2018 | 29.05 | 29.19 | 28.98 | 29.08 | 640,047 | -0.04(-0.12%) |
Sep 11, 2018 | 29.12 | 29.29 | 29.08 | 29.12 | 1,482,421 | -0.11(-0.36%) |
Sep 10, 2018 | 29.22 | 29.36 | 29.08 | 29.22 | 1,010,093 | -0.04(-0.12%) |
Sep 07, 2018 | 29.40 | 29.40 | 29.12 | 29.26 | 814,540 | -0.25(-0.83%) |
Sep 06, 2018 | 29.61 | 29.64 | 29.43 | 29.50 | 779,368 | -0.04(-0.12%) |
Sep 05, 2018 | 29.08 | 29.66 | 29.03 | 29.54 | 1,215,749 | +0.42(+1.45%) |
Sep 04, 2018 | 29.29 | 29.57 | 29.01 | 29.12 | 1,209,708 | -0.25(-0.84%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.07(+0.24%) | |
Aug 30, 2018 | 29.89 | 29.91 | 29.29 | 29.29 | 790,106 | -0.53(-1.76%) |
Aug 29, 2018 | 29.89 | 29.93 | 29.61 | 29.82 | 1,907,154 | +0.04(+0.12%) |
Aug 28, 2018 | 29.36 | 29.89 | 29.14 | 29.78 | 979,668 | +0.49(+1.68%) |
Aug 27, 2018 | 29.29 | 29.31 | 29.08 | 29.29 | 875,563 | +0.04(+0.12%) |
Aug 24, 2018 | 29.36 | 29.40 | 29.22 | 29.26 | 590,239 | -0.11(-0.36%) |
Aug 23, 2018 | 29.33 | 29.50 | 29.26 | 29.36 | 660,730 | +0.07(+0.24%) |
Aug 22, 2018 | 29.50 | 29.70 | 29.22 | 29.29 | 777,907 | -0.18(-0.60%) |
Aug 21, 2018 | 29.43 | 29.50 | 29.22 | 29.47 | 1,242,793 | +0.07(+0.24%) |
Aug 20, 2018 | 29.75 | 29.78 | 29.36 | 29.40 | 2,121,184 | -0.25(-0.83%) |
Aug 17, 2018 | 29.75 | 29.86 | 29.59 | 29.64 | 924,652 | -0.18(-0.59%) |
Aug 16, 2018 | 29.40 | 29.86 | 29.22 | 29.82 | 875,315 | +0.39(+1.31%) |
Aug 15, 2018 | 29.29 | 29.47 | 29.05 | 29.43 | 1,327,673 | +0.25(+0.84%) |
Aug 14, 2018 | 29.08 | 29.40 | 28.91 | 29.19 | 827,534 | +0.11(+0.36%) |
Aug 13, 2018 | 29.71 | 29.79 | 29.01 | 29.08 | 1,525,491 | -0.63(-2.13%) |
Aug 10, 2018 | 29.82 | 29.93 | 29.68 | 29.71 | 993,319 | -0.07(-0.24%) |
Aug 09, 2018 | 29.54 | 29.86 | 29.40 | 29.78 | 1,502,451 | +0.32(+1.07%) |
Aug 08, 2018 | 29.78 | 29.78 | 28.84 | 29.47 | 1,702,087 | -0.35(-1.18%) |
Aug 07, 2018 | 29.75 | 29.82 | 29.50 | 29.82 | 1,068,997 | +0.00(+0.00%) |
Aug 06, 2018 | 29.78 | 29.86 | 29.64 | 29.82 | 736,809 | +0.07(+0.24%) |
Aug 03, 2018 | 29.57 | 29.78 | 29.54 | 29.75 | 893,212 | +0.14(+0.47%) |
Aug 02, 2018 | 29.40 | 29.68 | 29.36 | 29.61 | 634,159 | +0.14(+0.48%) |
Aug 01, 2018 | 29.15 | 29.47 | 29.05 | 29.47 | 975,442 | +0.11(+0.36%) |
Jul 31, 2018 | 29.29 | 29.64 | 29.22 | 29.36 | 1,152,676 | +0.14(+0.48%) |
Jul 30, 2018 | 29.26 | 29.29 | 28.94 | 29.22 | 856,876 | +0.00(+0.00%) |
Jul 27, 2018 | 29.22 | 29.43 | 28.91 | 29.22 | 1,927,322 | -0.07(-0.24%) |
Jul 26, 2018 | 29.50 | 29.22 | 29.29 | 1,189,612 | +0.00(+0.00%) | |
Jul 25, 2018 | 28.80 | 29.43 | 28.77 | 29.29 | 1,674,411 | +0.42(+1.46%) |
Jul 24, 2018 | 29.08 | 29.19 | 28.73 | 28.87 | 1,295,344 | -0.07(-0.24%) |
Jul 23, 2018 | 28.73 | 29.05 | 28.59 | 28.94 | 1,853,198 | +0.21(+0.73%) |
Jul 20, 2018 | 28.84 | 28.93 | 28.63 | 28.73 | 725,973 | -0.14(-0.49%) |
Jul 19, 2018 | 28.59 | 29.05 | 28.42 | 28.87 | 944,411 | +0.25(+0.86%) |
Jul 18, 2018 | 28.56 | 28.63 | 28.38 | 28.63 | 1,355,911 | +0.07(+0.25%) |
Jul 17, 2018 | 28.66 | 28.70 | 28.52 | 28.56 | 1,368,219 | -0.07(-0.25%) |
Jul 16, 2018 | 28.66 | 28.73 | 28.42 | 28.63 | 1,339,812 | -0.18(-0.61%) |
Jul 13, 2018 | 28.84 | 28.98 | 28.70 | 28.80 | 593,065 | -0.14(-0.48%) |
Jul 12, 2018 | 28.87 | 29.01 | 28.77 | 28.94 | 558,851 | +0.07(+0.24%) |
Jul 11, 2018 | 28.66 | 28.94 | 28.59 | 28.87 | 1,280,873 | +0.21(+0.73%) |
Jul 10, 2018 | 29.01 | 29.15 | 28.66 | 28.66 | 2,716,418 | -0.32(-1.09%) |
Jul 09, 2018 | 29.40 | 29.40 | 28.91 | 28.98 | 2,644,259 | -0.32(-1.08%) |
Jul 06, 2018 | 28.94 | 29.29 | 28.91 | 29.29 | 2,499,823 | +0.32(+1.09%) |
Jul 05, 2018 | 28.56 | 28.98 | 28.43 | 28.98 | 2,381,372 | +0.60(+2.10%) |
Jul 03, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.14(+0.50%) |