Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.86 | 28.56 | 27.73 | 28.15 | 1,321,688 | +0.24(+0.87%) |
Sep 27, 2018 | 28.30 | 28.93 | 27.81 | 27.91 | 1,429,473 | -0.24(-0.86%) |
Sep 26, 2018 | 28.49 | 28.83 | 28.15 | 28.15 | 1,118,127 | -0.49(-1.70%) |
Sep 25, 2018 | 29.37 | 29.56 | 28.59 | 28.64 | 988,919 | -0.73(-2.48%) |
Sep 24, 2018 | 29.07 | 29.71 | 28.64 | 29.37 | 1,044,232 | +0.24(+0.83%) |
Sep 21, 2018 | 28.78 | 29.22 | 28.69 | 29.12 | 1,949,830 | +0.34(+1.18%) |
Sep 20, 2018 | 28.64 | 28.93 | 28.49 | 28.78 | 1,307,676 | +0.34(+1.20%) |
Sep 19, 2018 | 28.78 | 28.98 | 27.91 | 28.44 | 1,554,011 | -0.24(-0.85%) |
Sep 18, 2018 | 29.07 | 29.51 | 28.59 | 28.69 | 737,151 | -0.34(-1.17%) |
Sep 17, 2018 | 29.56 | 29.66 | 28.93 | 29.03 | 683,163 | -0.73(-2.45%) |
Sep 14, 2018 | 29.46 | 29.80 | 29.05 | 29.76 | 734,991 | +0.53(+1.83%) |
Sep 13, 2018 | 29.17 | 29.71 | 28.88 | 29.22 | 1,608,090 | +0.34(+1.18%) |
Sep 12, 2018 | 30.19 | 30.19 | 28.39 | 28.88 | 2,812,547 | -1.75(-5.71%) |
Sep 11, 2018 | 30.87 | 30.92 | 30.39 | 30.63 | 1,315,555 | -0.10(-0.32%) |
Sep 10, 2018 | 30.58 | 31.02 | 30.14 | 30.73 | 978,495 | +0.19(+0.64%) |
Sep 07, 2018 | 29.66 | 30.63 | 29.32 | 30.53 | 1,527,984 | +1.00(+3.37%) |
Sep 06, 2018 | 32.04 | 32.38 | 29.49 | 29.54 | 1,974,106 | -2.65(-8.23%) |
Sep 05, 2018 | 31.99 | 32.19 | 31.34 | 32.19 | 824,543 | +0.00(+0.00%) |
Sep 04, 2018 | 32.67 | 32.96 | 32.04 | 32.19 | 917,823 | -0.78(-2.36%) |
Aug 31, 2018 | 32.96 | 32.96 | 32.96 | 0 | +0.15(+0.44%) | |
Aug 30, 2018 | 32.92 | 33.16 | 32.68 | 32.82 | 765,402 | -0.29(-0.88%) |
Aug 29, 2018 | 33.16 | 33.30 | 32.77 | 33.11 | 773,348 | -0.05(-0.15%) |
Aug 28, 2018 | 33.26 | 33.43 | 32.96 | 33.16 | 742,628 | +0.05(+0.15%) |
Aug 27, 2018 | 32.67 | 33.43 | 32.65 | 33.11 | 1,246,403 | +0.53(+1.64%) |
Aug 24, 2018 | 32.43 | 32.87 | 32.38 | 32.58 | 513,270 | +0.29(+0.90%) |
Aug 23, 2018 | 32.28 | 32.87 | 32.04 | 32.28 | 722,799 | +0.05(+0.15%) |
Aug 22, 2018 | 31.70 | 32.48 | 31.65 | 32.23 | 855,698 | +0.39(+1.22%) |
Aug 21, 2018 | 31.46 | 32.04 | 31.46 | 31.85 | 1,191,665 | +0.39(+1.24%) |
Aug 20, 2018 | 31.60 | 31.94 | 31.17 | 31.46 | 1,449,370 | -0.05(-0.15%) |
Aug 17, 2018 | 32.28 | 32.37 | 31.26 | 31.51 | 1,201,366 | -1.07(-3.28%) |
Aug 16, 2018 | 32.92 | 33.35 | 32.45 | 32.58 | 850,534 | -0.24(-0.74%) |
Aug 15, 2018 | 33.84 | 33.94 | 32.82 | 32.82 | 860,061 | -1.26(-3.71%) |
Aug 14, 2018 | 34.03 | 34.42 | 33.94 | 34.08 | 549,090 | +0.10(+0.29%) |
Aug 13, 2018 | 34.08 | 34.18 | 33.79 | 33.99 | 556,893 | +0.15(+0.43%) |
Aug 10, 2018 | 34.67 | 34.88 | 33.79 | 33.84 | 827,957 | -1.26(-3.60%) |
Aug 09, 2018 | 35.25 | 35.40 | 34.96 | 35.10 | 466,577 | -0.34(-0.96%) |
Aug 08, 2018 | 35.10 | 35.52 | 34.91 | 35.44 | 571,618 | +0.19(+0.55%) |
Aug 07, 2018 | 35.59 | 35.78 | 35.15 | 35.25 | 649,808 | -0.29(-0.82%) |
Aug 06, 2018 | 35.10 | 35.78 | 34.96 | 35.54 | 853,948 | +0.53(+1.53%) |
Aug 03, 2018 | 34.86 | 35.10 | 34.57 | 35.01 | 984,787 | +0.10(+0.28%) |
Aug 02, 2018 | 33.99 | 34.91 | 33.79 | 34.91 | 830,946 | +0.63(+1.84%) |
Aug 01, 2018 | 34.33 | 34.47 | 33.94 | 34.28 | 909,087 | +0.10(+0.28%) |
Jul 31, 2018 | 33.89 | 34.71 | 33.89 | 34.18 | 913,875 | +0.51(+1.50%) |
Jul 30, 2018 | 33.97 | 34.33 | 33.38 | 33.67 | 1,070,694 | -0.49(-1.42%) |
Jul 27, 2018 | 35.57 | 35.86 | 33.87 | 34.16 | 1,345,176 | -1.02(-2.90%) |
Jul 26, 2018 | 37.41 | 37.41 | 33.43 | 35.18 | 2,247,298 | -1.41(-3.85%) |
Jul 25, 2018 | 36.34 | 36.70 | 35.95 | 36.59 | 1,289,522 | +0.15(+0.40%) |
Jul 24, 2018 | 37.12 | 37.51 | 36.12 | 36.44 | 1,196,855 | -0.34(-0.92%) |
Jul 23, 2018 | 36.54 | 36.97 | 36.00 | 36.78 | 986,669 | +0.05(+0.13%) |
Jul 20, 2018 | 36.78 | 37.24 | 36.39 | 36.73 | 1,027,941 | -0.05(-0.13%) |
Jul 19, 2018 | 36.34 | 36.92 | 36.10 | 36.78 | 1,186,567 | +0.10(+0.26%) |
Jul 18, 2018 | 35.71 | 36.83 | 35.71 | 36.68 | 1,503,984 | +1.26(+3.56%) |
Jul 17, 2018 | 34.35 | 35.52 | 34.01 | 35.42 | 1,023,782 | +1.12(+3.25%) |
Jul 16, 2018 | 34.11 | 34.36 | 33.84 | 34.30 | 755,269 | +0.29(+0.86%) |
Jul 13, 2018 | 34.21 | 33.67 | 34.01 | 711,730 | +0.15(+0.43%) | |
Jul 12, 2018 | 33.38 | 34.30 | 33.20 | 33.87 | 2,074,497 | +1.02(+3.10%) |
Jul 11, 2018 | 34.01 | 34.12 | 32.80 | 32.85 | 755,662 | -1.50(-4.38%) |
Jul 10, 2018 | 34.64 | 35.01 | 34.30 | 34.35 | 787,700 | -0.15(-0.42%) |
Jul 09, 2018 | 34.16 | 34.60 | 33.82 | 34.50 | 466,485 | +0.68(+2.01%) |
Jul 06, 2018 | 33.97 | 33.97 | 33.44 | 33.82 | 774,911 | -0.24(-0.71%) |
Jul 05, 2018 | 33.43 | 34.11 | 33.33 | 34.06 | 656,852 | +1.02(+3.08%) |
Jul 03, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.39(-1.16%) |