Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.22 | 28.33 | 28.17 | 28.22 | 1,963,482 | -0.21(-0.74%) |
Sep 27, 2018 | 28.44 | 28.56 | 28.41 | 28.43 | 1,974,241 | -0.06(-0.21%) |
Sep 26, 2018 | 28.46 | 28.67 | 28.46 | 28.49 | 1,742,091 | +0.01(+0.03%) |
Sep 25, 2018 | 28.54 | 28.57 | 28.47 | 28.49 | 1,831,267 | +0.14(+0.50%) |
Sep 24, 2018 | 28.46 | 28.47 | 28.33 | 28.34 | 1,657,212 | -0.13(-0.44%) |
Sep 21, 2018 | 28.43 | 28.51 | 28.42 | 28.47 | 1,730,401 | +0.03(+0.12%) |
Sep 20, 2018 | 28.40 | 28.49 | 28.33 | 28.43 | 2,060,303 | +0.29(+1.05%) |
Sep 19, 2018 | 28.07 | 28.16 | 28.06 | 28.14 | 1,216,718 | +0.12(+0.42%) |
Sep 18, 2018 | 27.90 | 28.06 | 27.90 | 28.02 | 1,933,262 | +0.29(+1.06%) |
Sep 17, 2018 | 27.81 | 27.88 | 27.72 | 27.73 | 2,222,153 | +0.03(+0.09%) |
Sep 14, 2018 | 27.74 | 27.78 | 27.64 | 27.70 | 2,869,193 | +0.03(+0.12%) |
Sep 13, 2018 | 27.70 | 27.74 | 27.59 | 27.67 | 2,420,427 | +0.19(+0.67%) |
Sep 12, 2018 | 27.37 | 27.53 | 27.36 | 27.48 | 3,087,693 | +0.11(+0.40%) |
Sep 11, 2018 | 27.21 | 27.37 | 27.15 | 27.37 | 4,112,201 | +0.04(+0.15%) |
Sep 10, 2018 | 27.38 | 27.40 | 27.30 | 27.33 | 3,016,483 | +0.14(+0.53%) |
Sep 07, 2018 | 27.15 | 27.26 | 27.10 | 27.19 | 3,950,367 | -0.22(-0.80%) |
Sep 06, 2018 | 27.46 | 27.50 | 27.27 | 27.41 | 3,936,489 | -0.08(-0.31%) |
Sep 05, 2018 | 27.55 | 27.57 | 27.38 | 27.49 | 4,899,085 | -0.21(-0.76%) |
Sep 04, 2018 | 27.64 | 27.71 | 27.58 | 27.70 | 3,513,099 | -0.28(-0.99%) |
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | -0.19(-0.69%) | |
Aug 30, 2018 | 28.22 | 28.25 | 28.10 | 28.17 | 2,136,377 | -0.25(-0.89%) |
Aug 29, 2018 | 28.30 | 28.43 | 28.25 | 28.43 | 2,159,023 | +0.16(+0.57%) |
Aug 28, 2018 | 28.41 | 28.41 | 28.27 | 28.27 | 2,127,552 | -0.05(-0.18%) |
Aug 27, 2018 | 28.19 | 28.35 | 28.17 | 28.32 | 2,012,091 | +0.35(+1.23%) |
Aug 24, 2018 | 27.93 | 28.01 | 27.87 | 27.97 | 1,690,604 | +0.20(+0.73%) |
Aug 23, 2018 | 27.82 | 27.88 | 27.75 | 27.77 | 3,088,128 | -0.21(-0.75%) |
Aug 22, 2018 | 27.98 | 28.03 | 27.93 | 27.98 | 2,152,777 | +0.13(+0.45%) |
Aug 21, 2018 | 27.85 | 27.95 | 27.80 | 27.85 | 2,003,432 | +0.15(+0.55%) |
Aug 20, 2018 | 27.66 | 27.72 | 27.64 | 27.70 | 2,090,342 | +0.13(+0.49%) |
Aug 17, 2018 | 27.35 | 27.62 | 27.34 | 27.57 | 2,305,499 | +0.19(+0.68%) |
Aug 16, 2018 | 27.34 | 27.48 | 27.34 | 27.38 | 6,611,136 | +0.18(+0.65%) |
Aug 15, 2018 | 27.26 | 27.26 | 27.03 | 27.21 | 10,705,386 | -0.41(-1.49%) |
Aug 14, 2018 | 27.61 | 27.64 | 27.53 | 27.62 | 6,150,656 | +0.04(+0.15%) |
Aug 13, 2018 | 27.64 | 27.69 | 27.50 | 27.58 | 8,541,245 | -0.13(-0.46%) |
Aug 10, 2018 | 27.76 | 27.78 | 27.64 | 27.70 | 7,079,726 | -0.54(-1.91%) |
Aug 09, 2018 | 28.33 | 28.35 | 28.22 | 28.24 | 1,418,105 | -0.08(-0.27%) |
Aug 08, 2018 | 28.27 | 28.35 | 28.22 | 28.32 | 1,522,050 | +0.01(+0.03%) |
Aug 07, 2018 | 28.38 | 28.41 | 28.28 | 28.31 | 1,348,071 | +0.18(+0.63%) |
Aug 06, 2018 | 28.06 | 28.17 | 28.03 | 28.13 | 1,905,712 | -0.13(-0.45%) |
Aug 03, 2018 | 28.14 | 28.26 | 28.11 | 28.26 | 2,310,370 | +0.04(+0.15%) |
Aug 02, 2018 | 28.10 | 28.22 | 28.05 | 28.22 | 2,937,262 | -0.23(-0.80%) |
Aug 01, 2018 | 28.50 | 28.52 | 28.37 | 28.44 | 1,940,629 | -0.08(-0.27%) |
Jul 31, 2018 | 28.58 | 28.62 | 28.51 | 28.52 | 1,500,379 | +0.03(+0.09%) |
Jul 30, 2018 | 28.59 | 28.62 | 28.49 | 28.49 | 5,103,622 | -0.03(-0.09%) |
Jul 27, 2018 | 28.59 | 28.64 | 28.47 | 28.52 | 1,528,327 | +0.07(+0.24%) |
Jul 26, 2018 | 28.46 | 28.53 | 28.43 | 28.45 | 1,392,416 | -0.15(-0.53%) |
Jul 25, 2018 | 28.37 | 28.61 | 28.25 | 28.60 | 1,528,447 | +0.25(+0.89%) |
Jul 24, 2018 | 28.41 | 28.48 | 28.30 | 28.35 | 1,535,756 | +0.18(+0.63%) |
Jul 23, 2018 | 28.21 | 28.21 | 28.12 | 28.17 | 1,761,668 | -0.03(-0.12%) |
Jul 20, 2018 | 28.09 | 28.24 | 28.07 | 28.21 | 1,976,890 | +0.15(+0.54%) |
Jul 19, 2018 | 27.99 | 28.11 | 27.95 | 28.06 | 1,897,255 | -0.10(-0.36%) |
Jul 18, 2018 | 28.09 | 28.19 | 28.06 | 28.16 | 1,525,194 | +0.02(+0.06%) |
Jul 17, 2018 | 28.00 | 28.17 | 28.00 | 28.14 | 1,816,561 | +0.04(+0.15%) |
Jul 16, 2018 | 28.11 | 28.12 | 28.04 | 28.10 | 1,869,310 | -0.01(-0.03%) |
Jul 13, 2018 | 28.00 | 28.11 | 27.96 | 28.11 | 1,253,202 | +0.09(+0.33%) |
Jul 12, 2018 | 27.95 | 28.03 | 27.88 | 28.01 | 2,689,044 | +0.22(+0.79%) |
Jul 11, 2018 | 27.95 | 28.02 | 27.71 | 27.80 | 1,815,388 | -0.48(-1.70%) |
Jul 10, 2018 | 28.22 | 28.28 | 28.20 | 28.27 | 2,499,114 | +0.03(+0.09%) |
Jul 09, 2018 | 28.22 | 28.27 | 28.16 | 28.25 | 1,712,158 | +0.24(+0.84%) |
Jul 06, 2018 | 27.86 | 28.05 | 27.84 | 28.01 | 1,894,930 | +0.17(+0.60%) |
Jul 05, 2018 | 27.84 | 27.87 | 27.74 | 27.85 | 3,887,914 | +0.25(+0.92%) |
Jul 03, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.05(+0.18%) |