Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.58 | 27.95 | 27.32 | 27.67 | 1,449,600 | +0.08(+0.29%) |
Sep 27, 2018 | 27.28 | 28.24 | 27.13 | 27.59 | 5,450,587 | +0.37(+1.36%) |
Sep 26, 2018 | 28.48 | 28.56 | 27.21 | 27.22 | 2,761,646 | -1.07(-3.78%) |
Sep 25, 2018 | 28.05 | 28.63 | 27.90 | 28.29 | 1,823,528 | +0.09(+0.32%) |
Sep 24, 2018 | 28.66 | 28.68 | 27.75 | 28.20 | 1,414,300 | -0.48(-1.67%) |
Sep 21, 2018 | 29.05 | 29.19 | 28.61 | 28.68 | 1,580,500 | -0.37(-1.27%) |
Sep 20, 2018 | 28.70 | 29.17 | 28.52 | 29.05 | 2,888,346 | +0.63(+2.22%) |
Sep 19, 2018 | 27.43 | 28.61 | 27.18 | 28.42 | 2,473,528 | +1.09(+3.99%) |
Sep 18, 2018 | 26.93 | 27.45 | 26.51 | 27.33 | 1,864,274 | +0.54(+2.02%) |
Sep 17, 2018 | 26.83 | 27.92 | 26.55 | 26.79 | 1,685,628 | -0.25(-0.92%) |
Sep 14, 2018 | 27.60 | 27.63 | 26.50 | 27.04 | 1,104,100 | -0.20(-0.73%) |
Sep 13, 2018 | 26.94 | 27.56 | 26.76 | 27.24 | 2,890,818 | +0.67(+2.52%) |
Sep 12, 2018 | 26.33 | 27.14 | 25.85 | 26.57 | 3,288,734 | +0.18(+0.68%) |
Sep 11, 2018 | 26.20 | 26.64 | 26.02 | 26.39 | 1,469,981 | -0.07(-0.26%) |
Sep 10, 2018 | 26.72 | 27.07 | 26.21 | 26.46 | 1,340,987 | -0.11(-0.41%) |
Sep 07, 2018 | 25.83 | 27.07 | 25.67 | 26.57 | 2,343,600 | +0.74(+2.86%) |
Sep 06, 2018 | 26.75 | 26.75 | 25.36 | 25.83 | 3,111,105 | -0.92(-3.44%) |
Sep 05, 2018 | 28.20 | 28.20 | 26.66 | 26.75 | 2,215,803 | -1.57(-5.54%) |
Sep 04, 2018 | 28.50 | 28.86 | 27.18 | 28.32 | 3,014,740 | -0.57(-1.97%) |
Aug 31, 2018 | 28.89 | 28.89 | 28.89 | 0 | +3.10(+12.02%) | |
Aug 30, 2018 | 26.77 | 26.90 | 25.62 | 25.79 | 2,457,331 | -0.99(-3.70%) |
Aug 29, 2018 | 26.60 | 27.00 | 25.82 | 26.78 | 1,898,190 | +0.48(+1.83%) |
Aug 28, 2018 | 26.72 | 26.95 | 26.04 | 26.30 | 1,111,262 | -0.12(-0.45%) |
Aug 27, 2018 | 25.91 | 26.50 | 25.91 | 26.42 | 1,043,081 | +0.57(+2.21%) |
Aug 24, 2018 | 25.33 | 26.02 | 25.22 | 25.85 | 1,906,700 | +0.78(+3.11%) |
Aug 23, 2018 | 25.17 | 25.66 | 24.83 | 25.07 | 1,598,530 | -0.18(-0.71%) |
Aug 22, 2018 | 25.09 | 25.42 | 24.78 | 25.25 | 2,011,909 | +0.16(+0.64%) |
Aug 21, 2018 | 25.91 | 26.19 | 24.95 | 25.09 | 2,634,976 | -0.80(-3.09%) |
Aug 20, 2018 | 26.80 | 27.28 | 25.69 | 25.89 | 2,025,276 | -0.87(-3.25%) |
Aug 17, 2018 | 26.62 | 26.88 | 25.67 | 26.76 | 2,681,200 | -0.03(-0.11%) |
Aug 16, 2018 | 27.15 | 27.44 | 26.62 | 26.79 | 2,249,458 | +0.37(+1.40%) |
Aug 15, 2018 | 28.04 | 28.13 | 26.31 | 26.42 | 2,814,695 | -1.89(-6.68%) |
Aug 14, 2018 | 28.00 | 28.48 | 27.62 | 28.31 | 1,255,331 | +0.32(+1.14%) |
Aug 13, 2018 | 28.28 | 28.53 | 27.56 | 27.99 | 1,901,308 | -0.40(-1.41%) |
Aug 10, 2018 | 28.19 | 28.75 | 27.05 | 28.39 | 2,765,300 | -0.20(-0.70%) |
Aug 09, 2018 | 27.20 | 28.84 | 26.89 | 28.59 | 2,525,724 | +1.39(+5.11%) |
Aug 08, 2018 | 27.00 | 27.54 | 26.82 | 27.20 | 2,597,885 | +0.24(+0.89%) |
Aug 07, 2018 | 27.52 | 27.95 | 26.91 | 26.96 | 1,947,612 | -0.65(-2.35%) |
Aug 06, 2018 | 27.35 | 27.90 | 27.00 | 27.61 | 1,554,623 | +0.05(+0.18%) |
Aug 03, 2018 | 26.30 | 27.85 | 26.27 | 27.56 | 2,660,300 | +1.21(+4.59%) |
Aug 02, 2018 | 26.21 | 26.51 | 24.57 | 26.35 | 6,665,945 | -0.09(-0.34%) |
Aug 01, 2018 | 27.02 | 27.55 | 25.76 | 26.44 | 3,710,065 | -0.48(-1.78%) |
Jul 31, 2018 | 29.38 | 29.41 | 26.06 | 26.92 | 9,768,619 | -1.69(-5.91%) |
Jul 30, 2018 | 29.09 | 29.22 | 28.10 | 28.61 | 4,461,339 | -0.20(-0.69%) |
Jul 27, 2018 | 29.55 | 29.85 | 28.26 | 28.81 | 3,348,800 | -0.70(-2.37%) |
Jul 26, 2018 | 28.86 | 29.54 | 28.46 | 29.51 | 3,175,807 | +0.43(+1.48%) |
Jul 25, 2018 | 27.92 | 29.25 | 27.88 | 29.08 | 4,373,858 | +1.23(+4.42%) |
Jul 24, 2018 | 28.09 | 28.49 | 27.38 | 27.85 | 3,270,470 | +0.10(+0.36%) |
Jul 23, 2018 | 26.74 | 27.77 | 26.39 | 27.75 | 3,519,150 | +0.90(+3.35%) |
Jul 20, 2018 | 26.49 | 26.99 | 25.82 | 26.85 | 5,855,094 | +1.35(+5.29%) |
Jul 19, 2018 | 26.92 | 25.16 | 25.50 | 3,729,527 | -1.28(-4.78%) | |
Jul 18, 2018 | 26.47 | 26.90 | 25.70 | 26.78 | 3,533,396 | +0.48(+1.83%) |
Jul 17, 2018 | 26.58 | 27.49 | 25.58 | 26.30 | 5,396,546 | -0.70(-2.59%) |
Jul 16, 2018 | 27.20 | 27.96 | 26.71 | 27.00 | 3,209,032 | -0.30(-1.10%) |
Jul 13, 2018 | 26.04 | 27.70 | 26.03 | 27.30 | 6,342,221 | +0.95(+3.61%) |
Jul 12, 2018 | 27.09 | 27.09 | 25.15 | 26.35 | 7,784,808 | -0.56(-2.08%) |
Jul 11, 2018 | 27.05 | 27.65 | 26.70 | 26.91 | 2,188,800 | -0.52(-1.90%) |
Jul 10, 2018 | 27.88 | 28.14 | 27.10 | 27.43 | 2,091,254 | -0.55(-1.97%) |
Jul 09, 2018 | 27.94 | 28.61 | 27.40 | 27.98 | 2,506,242 | +0.11(+0.39%) |
Jul 06, 2018 | 27.80 | 28.15 | 27.30 | 27.87 | 1,475,999 | +0.07(+0.25%) |
Jul 05, 2018 | 26.91 | 28.02 | 26.40 | 27.80 | 2,339,223 | +0.89(+3.31%) |
Jul 03, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.22(-0.81%) |