Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.92 | 29.28 | 28.91 | 29.13 | 1,960,940 | -0.12(-0.42%) |
Sep 27, 2018 | 29.50 | 29.75 | 29.23 | 29.25 | 1,677,207 | -0.50(-1.69%) |
Sep 26, 2018 | 29.87 | 30.14 | 29.73 | 29.75 | 1,997,707 | -0.30(-1.01%) |
Sep 25, 2018 | 29.94 | 30.32 | 29.88 | 30.06 | 3,297,363 | +1.39(+4.85%) |
Sep 24, 2018 | 28.70 | 29.01 | 28.62 | 28.67 | 1,112,861 | +0.25(+0.89%) |
Sep 21, 2018 | 28.60 | 28.62 | 28.34 | 28.42 | 920,974 | -0.17(-0.58%) |
Sep 20, 2018 | 28.89 | 28.91 | 28.44 | 28.58 | 1,529,287 | +0.14(+0.49%) |
Sep 19, 2018 | 28.57 | 28.72 | 28.44 | 28.44 | 1,118,196 | -0.21(-0.73%) |
Sep 18, 2018 | 28.51 | 28.75 | 28.44 | 28.65 | 3,109,047 | +0.66(+2.36%) |
Sep 17, 2018 | 28.30 | 28.39 | 27.93 | 27.99 | 1,743,768 | +0.14(+0.50%) |
Sep 14, 2018 | 27.94 | 28.17 | 27.64 | 27.85 | 1,983,841 | -0.28(-0.99%) |
Sep 13, 2018 | 28.08 | 28.19 | 27.89 | 28.13 | 2,509,468 | +0.37(+1.35%) |
Sep 12, 2018 | 27.82 | 27.98 | 27.69 | 27.75 | 1,741,917 | +0.44(+1.62%) |
Sep 11, 2018 | 26.94 | 27.34 | 26.80 | 27.31 | 2,478,783 | +0.51(+1.91%) |
Sep 10, 2018 | 27.12 | 27.22 | 26.77 | 26.80 | 1,722,695 | -0.33(-1.22%) |
Sep 07, 2018 | 27.04 | 27.35 | 26.94 | 27.13 | 3,370,194 | -0.56(-2.01%) |
Sep 06, 2018 | 27.92 | 28.12 | 27.53 | 27.69 | 1,441,470 | -0.53(-1.88%) |
Sep 05, 2018 | 28.54 | 28.55 | 27.83 | 28.22 | 2,474,120 | -0.28(-0.98%) |
Sep 04, 2018 | 29.00 | 29.01 | 28.38 | 28.49 | 1,924,248 | -0.65(-2.24%) |
Aug 31, 2018 | 29.15 | 29.15 | 29.15 | 0 | +0.41(+1.42%) | |
Aug 30, 2018 | 29.14 | 29.38 | 28.46 | 28.74 | 4,541,333 | -1.95(-6.34%) |
Aug 29, 2018 | 30.38 | 30.78 | 30.28 | 30.68 | 916,852 | +0.29(+0.94%) |
Aug 28, 2018 | 31.07 | 31.16 | 30.30 | 30.40 | 1,128,562 | -0.38(-1.24%) |
Aug 27, 2018 | 30.65 | 30.97 | 30.56 | 30.78 | 1,568,974 | +0.45(+1.49%) |
Aug 24, 2018 | 30.38 | 30.53 | 30.18 | 30.33 | 2,106,630 | +0.55(+1.84%) |
Aug 23, 2018 | 29.83 | 29.83 | 29.44 | 29.78 | 2,813,305 | +0.37(+1.27%) |
Aug 22, 2018 | 29.76 | 29.79 | 29.34 | 29.41 | 3,042,766 | +0.46(+1.59%) |
Aug 21, 2018 | 29.68 | 29.68 | 28.72 | 28.95 | 3,444,809 | +0.05(+0.18%) |
Aug 20, 2018 | 29.23 | 29.23 | 28.81 | 28.89 | 1,576,101 | +0.12(+0.42%) |
Aug 17, 2018 | 28.69 | 28.95 | 28.47 | 28.77 | 1,736,191 | -0.03(-0.12%) |
Aug 16, 2018 | 29.07 | 29.08 | 28.61 | 28.81 | 2,082,848 | +0.59(+2.09%) |
Aug 15, 2018 | 28.68 | 28.68 | 27.80 | 28.22 | 1,798,879 | -1.03(-3.51%) |
Aug 14, 2018 | 29.46 | 29.64 | 29.18 | 29.24 | 1,676,935 | -0.10(-0.36%) |
Aug 13, 2018 | 29.81 | 29.87 | 29.32 | 29.35 | 1,457,126 | -0.62(-2.06%) |
Aug 10, 2018 | 29.68 | 29.98 | 29.66 | 29.96 | 1,778,310 | -0.32(-1.06%) |
Aug 09, 2018 | 30.69 | 30.76 | 30.25 | 30.28 | 1,476,999 | -0.37(-1.22%) |
Aug 08, 2018 | 30.42 | 30.77 | 30.27 | 30.66 | 3,029,677 | +0.55(+1.82%) |
Aug 07, 2018 | 30.78 | 30.80 | 30.03 | 30.11 | 2,208,861 | +0.32(+1.08%) |
Aug 06, 2018 | 29.97 | 30.04 | 29.73 | 29.79 | 1,736,112 | +0.03(+0.09%) |
Aug 03, 2018 | 29.61 | 30.24 | 29.61 | 29.76 | 1,383,706 | +0.08(+0.26%) |
Aug 02, 2018 | 29.11 | 30.01 | 28.82 | 29.68 | 5,542,950 | -2.34(-7.30%) |
Aug 01, 2018 | 31.66 | 32.10 | 31.54 | 32.02 | 1,602,416 | +0.10(+0.30%) |
Jul 31, 2018 | 31.92 | 32.02 | 31.73 | 31.93 | 1,939,510 | +0.25(+0.80%) |
Jul 30, 2018 | 31.80 | 31.96 | 31.63 | 31.67 | 2,053,466 | +0.43(+1.39%) |
Jul 27, 2018 | 31.72 | 31.72 | 31.17 | 31.24 | 1,990,170 | -0.33(-1.05%) |
Jul 26, 2018 | 31.29 | 31.92 | 31.29 | 31.57 | 2,435,702 | -0.28(-0.87%) |
Jul 25, 2018 | 31.74 | 31.90 | 31.40 | 31.85 | 1,752,353 | -0.03(-0.11%) |
Jul 24, 2018 | 31.94 | 32.33 | 31.80 | 31.88 | 1,896,639 | +0.03(+0.08%) |
Jul 23, 2018 | 32.25 | 32.36 | 31.83 | 31.86 | 1,542,664 | -0.30(-0.95%) |
Jul 20, 2018 | 32.07 | 32.44 | 32.07 | 32.16 | 1,364,761 | -0.03(-0.08%) |
Jul 19, 2018 | 31.88 | 32.26 | 31.85 | 32.19 | 1,185,625 | -0.07(-0.22%) |
Jul 18, 2018 | 32.03 | 32.46 | 31.77 | 32.26 | 1,665,107 | +0.05(+0.16%) |
Jul 17, 2018 | 31.78 | 32.30 | 31.78 | 32.20 | 2,080,427 | -0.10(-0.32%) |
Jul 16, 2018 | 32.62 | 32.66 | 32.25 | 32.31 | 1,956,991 | -0.33(-1.01%) |
Jul 13, 2018 | 32.30 | 32.76 | 32.30 | 32.64 | 1,104,369 | -0.03(-0.08%) |
Jul 12, 2018 | 32.64 | 32.78 | 32.39 | 32.66 | 1,549,290 | +0.33(+1.02%) |
Jul 11, 2018 | 32.08 | 32.71 | 31.99 | 32.33 | 3,034,554 | -1.41(-4.17%) |
Jul 10, 2018 | 33.67 | 33.92 | 33.52 | 33.74 | 1,330,691 | +0.10(+0.28%) |
Jul 09, 2018 | 33.52 | 33.71 | 33.37 | 33.65 | 1,345,001 | +0.90(+2.76%) |
Jul 06, 2018 | 32.40 | 32.82 | 32.25 | 32.74 | 1,266,366 | +0.51(+1.59%) |
Jul 05, 2018 | 32.46 | 32.55 | 32.18 | 32.23 | 1,638,207 | +0.05(+0.16%) |
Jul 03, 2018 | 32.18 | 32.18 | 32.18 | 0 | +0.50(+1.56%) |