Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.77 | 25.94 | 25.57 | 25.60 | 85,965,512 | -0.42(-1.60%) |
Sep 27, 2018 | 26.28 | 26.34 | 26.01 | 26.02 | 52,779,032 | -0.17(-0.63%) |
Sep 26, 2018 | 26.69 | 26.71 | 26.12 | 26.18 | 66,577,768 | -0.47(-1.76%) |
Sep 25, 2018 | 26.81 | 26.98 | 26.59 | 26.65 | 47,091,708 | -0.06(-0.23%) |
Sep 24, 2018 | 26.92 | 27.11 | 26.64 | 26.71 | 52,455,776 | -0.25(-0.93%) |
Sep 21, 2018 | 27.24 | 27.26 | 26.91 | 26.97 | 98,950,504 | -0.14(-0.51%) |
Sep 20, 2018 | 27.20 | 27.26 | 27.06 | 27.11 | 95,914,424 | +0.17(+0.61%) |
Sep 19, 2018 | 26.18 | 27.11 | 26.18 | 26.94 | 106,617,920 | +0.69(+2.62%) |
Sep 18, 2018 | 26.36 | 26.42 | 26.18 | 26.25 | 57,421,120 | -0.06(-0.23%) |
Sep 17, 2018 | 26.37 | 26.50 | 26.20 | 26.31 | 40,295,664 | -0.08(-0.30%) |
Sep 14, 2018 | 26.18 | 26.41 | 26.17 | 26.39 | 38,828,756 | +0.20(+0.76%) |
Sep 13, 2018 | 26.53 | 26.65 | 26.14 | 26.19 | 67,942,392 | -0.25(-0.95%) |
Sep 12, 2018 | 26.84 | 26.91 | 26.40 | 26.44 | 68,430,872 | -0.36(-1.36%) |
Sep 11, 2018 | 26.70 | 26.85 | 26.68 | 26.81 | 61,062,188 | +0.03(+0.10%) |
Sep 10, 2018 | 26.84 | 26.94 | 26.72 | 26.78 | 39,295,928 | -0.03(-0.13%) |
Sep 07, 2018 | 26.94 | 27.04 | 26.62 | 26.82 | 56,503,400 | +0.01(+0.03%) |
Sep 06, 2018 | 26.98 | 27.04 | 26.71 | 26.81 | 49,070,384 | -0.16(-0.58%) |
Sep 05, 2018 | 26.87 | 27.02 | 26.78 | 26.97 | 56,091,132 | +0.03(+0.13%) |
Sep 04, 2018 | 26.73 | 26.95 | 26.66 | 26.93 | 51,736,012 | +0.18(+0.68%) |
Aug 31, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.83 | 26.94 | 26.77 | 26.82 | 54,752,084 | -0.11(-0.42%) |
Aug 29, 2018 | 27.02 | 27.08 | 26.87 | 26.93 | 53,646,308 | -0.11(-0.42%) |
Aug 28, 2018 | 27.12 | 27.17 | 26.98 | 27.04 | 44,554,600 | -0.03(-0.13%) |
Aug 27, 2018 | 26.84 | 27.23 | 26.80 | 27.08 | 55,155,988 | +0.36(+1.36%) |
Aug 24, 2018 | 26.76 | 26.88 | 26.68 | 26.72 | 50,395,392 | +0.04(+0.16%) |
Aug 23, 2018 | 26.76 | 26.79 | 26.59 | 26.67 | 44,220,720 | -0.12(-0.45%) |
Aug 22, 2018 | 26.74 | 26.88 | 26.71 | 26.79 | 38,228,908 | -0.03(-0.13%) |
Aug 21, 2018 | 26.73 | 27.03 | 26.66 | 26.83 | 61,850,472 | +0.13(+0.49%) |
Aug 20, 2018 | 26.54 | 26.74 | 26.51 | 26.70 | 46,261,240 | +0.11(+0.42%) |
Aug 17, 2018 | 26.52 | 26.69 | 26.42 | 26.59 | 46,069,260 | +0.02(+0.07%) |
Aug 16, 2018 | 26.43 | 26.67 | 26.40 | 26.57 | 50,880,592 | +0.31(+1.19%) |
Aug 15, 2018 | 26.36 | 26.48 | 26.08 | 26.26 | 69,074,704 | -0.37(-1.40%) |
Aug 14, 2018 | 26.47 | 26.72 | 26.31 | 26.63 | 49,159,108 | +0.27(+1.02%) |
Aug 13, 2018 | 26.88 | 26.91 | 26.34 | 26.36 | 73,930,656 | -0.61(-2.28%) |
Aug 10, 2018 | 27.01 | 27.09 | 26.72 | 26.98 | 64,380,068 | -0.35(-1.30%) |
Aug 09, 2018 | 27.44 | 27.49 | 27.29 | 27.33 | 44,189,332 | -0.17(-0.63%) |
Aug 08, 2018 | 27.25 | 27.60 | 27.23 | 27.50 | 50,489,988 | +0.25(+0.92%) |
Aug 07, 2018 | 27.29 | 27.50 | 27.23 | 27.25 | 50,791,460 | -0.01(-0.03%) |
Aug 06, 2018 | 27.20 | 27.32 | 27.09 | 27.26 | 47,707,844 | +0.01(+0.03%) |
Aug 03, 2018 | 26.97 | 27.25 | 26.95 | 27.25 | 57,990,484 | +0.20(+0.74%) |
Aug 02, 2018 | 26.79 | 27.08 | 26.70 | 27.05 | 53,661,952 | +0.03(+0.10%) |
Aug 01, 2018 | 27.00 | 27.29 | 26.96 | 27.03 | 79,839,912 | +0.32(+1.20%) |
Jul 31, 2018 | 27.12 | 27.17 | 26.66 | 26.71 | 74,043,656 | -0.37(-1.37%) |
Jul 30, 2018 | 26.93 | 27.20 | 26.92 | 27.08 | 67,870,016 | +0.22(+0.80%) |
Jul 27, 2018 | 26.80 | 26.93 | 26.64 | 26.86 | 66,155,500 | +0.10(+0.39%) |
Jul 26, 2018 | 26.98 | 26.99 | 26.72 | 26.76 | 53,389,400 | -0.11(-0.42%) |
Jul 25, 2018 | 26.55 | 26.91 | 26.53 | 26.87 | 66,696,128 | +0.21(+0.78%) |
Jul 24, 2018 | 26.68 | 26.91 | 26.52 | 26.66 | 74,865,184 | +0.07(+0.26%) |
Jul 23, 2018 | 26.68 | 26.06 | 26.59 | 85,583,760 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.62 | 26.08 | 25.48 | 26.06 | 94,835,608 | +0.40(+1.55%) |
Jul 19, 2018 | 25.89 | 25.96 | 25.63 | 25.66 | 68,493,024 | -0.40(-1.53%) |
Jul 18, 2018 | 25.88 | 26.20 | 25.81 | 26.06 | 68,329,824 | +0.10(+0.40%) |
Jul 17, 2018 | 25.85 | 26.12 | 25.58 | 25.95 | 101,457,816 | +0.20(+0.77%) |
Jul 16, 2018 | 24.89 | 25.82 | 24.85 | 25.76 | 149,310,640 | +1.06(+4.31%) |
Jul 13, 2018 | 24.75 | 24.81 | 24.41 | 24.69 | 86,997,672 | -0.19(-0.76%) |
Jul 12, 2018 | 24.99 | 25.05 | 24.79 | 24.88 | 59,733,908 | +0.08(+0.31%) |
Jul 11, 2018 | 24.80 | 25.00 | 24.75 | 24.80 | 58,008,732 | -0.13(-0.52%) |
Jul 10, 2018 | 25.27 | 25.37 | 24.86 | 24.93 | 67,768,432 | -0.19(-0.76%) |
Jul 09, 2018 | 24.41 | 25.15 | 24.41 | 25.12 | 71,380,464 | +0.88(+3.64%) |
Jul 06, 2018 | 24.05 | 24.35 | 23.90 | 24.24 | 46,568,508 | +0.10(+0.39%) |
Jul 05, 2018 | 24.17 | 24.28 | 24.05 | 24.15 | 51,165,752 | +0.12(+0.50%) |
Jul 03, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.43(-1.77%) |