Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.97 | 30.11 | 29.91 | 30.02 | 4,191,310 | -0.08(-0.25%) |
Sep 27, 2018 | 30.15 | 30.32 | 30.07 | 30.10 | 3,474,182 | -0.01(-0.03%) |
Sep 26, 2018 | 30.21 | 30.47 | 30.08 | 30.11 | 5,888,892 | -0.09(-0.31%) |
Sep 25, 2018 | 30.36 | 30.51 | 30.13 | 30.20 | 4,530,120 | -0.15(-0.50%) |
Sep 24, 2018 | 30.51 | 30.57 | 30.19 | 30.35 | 3,767,440 | -0.20(-0.64%) |
Sep 21, 2018 | 30.87 | 31.09 | 30.46 | 30.55 | 13,051,078 | -0.18(-0.58%) |
Sep 20, 2018 | 30.14 | 30.92 | 30.06 | 30.73 | 8,704,402 | +0.75(+2.50%) |
Sep 19, 2018 | 30.02 | 30.12 | 29.77 | 29.98 | 3,612,940 | -0.02(-0.06%) |
Sep 18, 2018 | 30.05 | 30.17 | 29.83 | 30.00 | 6,089,122 | +0.08(+0.26%) |
Sep 17, 2018 | 30.00 | 30.23 | 29.88 | 29.92 | 4,280,671 | -0.08(-0.26%) |
Sep 14, 2018 | 30.28 | 30.62 | 29.93 | 30.00 | 8,029,759 | +0.18(+0.60%) |
Sep 13, 2018 | 28.92 | 29.85 | 28.92 | 29.82 | 12,048,416 | +0.89(+3.09%) |
Sep 12, 2018 | 28.47 | 29.04 | 28.41 | 28.92 | 4,639,062 | +0.39(+1.37%) |
Sep 11, 2018 | 28.64 | 28.79 | 28.48 | 28.53 | 4,613,298 | -0.36(-1.24%) |
Sep 10, 2018 | 28.70 | 28.97 | 28.64 | 28.89 | 5,231,548 | +0.33(+1.16%) |
Sep 07, 2018 | 28.29 | 28.69 | 28.29 | 28.56 | 3,993,185 | +0.04(+0.15%) |
Sep 06, 2018 | 28.41 | 28.56 | 28.21 | 28.52 | 5,765,773 | +0.18(+0.63%) |
Sep 05, 2018 | 28.32 | 28.44 | 28.12 | 28.34 | 4,516,278 | -0.08(-0.30%) |
Sep 04, 2018 | 28.43 | 28.47 | 28.17 | 28.42 | 4,578,919 | -0.08(-0.27%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 28.52 | 28.80 | 28.40 | 28.47 | 3,788,116 | -0.14(-0.48%) |
Aug 29, 2018 | 28.48 | 28.76 | 28.39 | 28.60 | 4,586,541 | +0.12(+0.42%) |
Aug 28, 2018 | 28.52 | 28.63 | 28.31 | 28.48 | 4,517,915 | +0.04(+0.15%) |
Aug 27, 2018 | 28.03 | 28.68 | 27.99 | 28.44 | 5,662,886 | +0.52(+1.88%) |
Aug 24, 2018 | 27.81 | 28.00 | 27.62 | 27.92 | 3,795,514 | +0.15(+0.55%) |
Aug 23, 2018 | 27.82 | 27.96 | 27.70 | 27.76 | 3,512,438 | -0.06(-0.21%) |
Aug 22, 2018 | 27.85 | 27.94 | 27.75 | 27.82 | 4,572,040 | +0.01(+0.03%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.79 | 27.81 | 3,731,166 | -0.09(-0.33%) |
Aug 20, 2018 | 28.00 | 28.10 | 27.79 | 27.91 | 3,617,517 | -0.03(-0.09%) |
Aug 17, 2018 | 27.81 | 27.98 | 27.69 | 27.93 | 3,696,571 | +0.25(+0.92%) |
Aug 16, 2018 | 27.41 | 27.87 | 27.37 | 27.68 | 4,531,497 | +0.30(+1.08%) |
Aug 15, 2018 | 27.47 | 27.54 | 27.13 | 27.38 | 5,716,981 | -0.29(-1.04%) |
Aug 14, 2018 | 27.53 | 27.75 | 27.52 | 27.67 | 4,264,895 | +0.17(+0.62%) |
Aug 13, 2018 | 27.80 | 27.92 | 27.49 | 27.50 | 4,642,822 | -0.19(-0.70%) |
Aug 10, 2018 | 27.82 | 27.92 | 27.65 | 27.70 | 4,537,760 | -0.30(-1.06%) |
Aug 09, 2018 | 28.10 | 28.35 | 27.93 | 27.99 | 3,905,793 | -0.17(-0.60%) |
Aug 08, 2018 | 27.99 | 28.33 | 27.87 | 28.16 | 6,972,527 | +0.19(+0.70%) |
Aug 07, 2018 | 28.00 | 28.07 | 27.89 | 27.97 | 7,409,022 | +0.10(+0.36%) |
Aug 06, 2018 | 27.65 | 27.98 | 27.60 | 27.87 | 4,784,106 | +0.08(+0.30%) |
Aug 03, 2018 | 27.88 | 27.96 | 27.61 | 27.78 | 7,465,016 | +0.04(+0.15%) |
Aug 02, 2018 | 27.69 | 27.95 | 27.54 | 27.74 | 5,522,500 | -0.09(-0.33%) |
Aug 01, 2018 | 27.95 | 28.20 | 27.55 | 27.83 | 5,825,377 | -0.24(-0.84%) |
Jul 31, 2018 | 27.84 | 28.22 | 27.81 | 28.07 | 5,404,293 | +0.20(+0.73%) |
Jul 30, 2018 | 28.51 | 28.89 | 27.82 | 27.87 | 10,080,737 | -0.51(-1.79%) |
Jul 27, 2018 | 28.47 | 28.61 | 28.15 | 28.37 | 8,805,645 | -0.08(-0.27%) |
Jul 26, 2018 | 27.78 | 28.57 | 27.70 | 28.45 | 11,191,857 | +0.36(+1.26%) |
Jul 25, 2018 | 26.17 | 28.18 | 26.14 | 28.09 | 24,465,830 | +2.86(+11.33%) |
Jul 24, 2018 | 24.99 | 25.60 | 24.94 | 25.23 | 12,886,258 | +0.40(+1.60%) |
Jul 23, 2018 | 24.62 | 24.88 | 24.52 | 24.84 | 5,070,268 | +0.20(+0.82%) |
Jul 20, 2018 | 24.70 | 24.79 | 24.62 | 24.63 | 3,872,044 | -0.19(-0.75%) |
Jul 19, 2018 | 24.84 | 24.94 | 24.74 | 24.82 | 4,726,699 | -0.09(-0.37%) |
Jul 18, 2018 | 24.66 | 24.97 | 24.59 | 24.91 | 6,650,654 | +0.22(+0.89%) |
Jul 17, 2018 | 24.15 | 24.79 | 24.09 | 24.69 | 5,784,480 | +0.50(+2.06%) |
Jul 16, 2018 | 24.39 | 24.42 | 24.16 | 24.19 | 4,323,726 | -0.17(-0.69%) |
Jul 13, 2018 | 24.24 | 24.48 | 24.21 | 24.36 | 3,155,057 | +0.11(+0.45%) |
Jul 12, 2018 | 24.11 | 24.32 | 24.11 | 24.25 | 4,282,117 | +0.35(+1.45%) |
Jul 11, 2018 | 24.14 | 24.25 | 23.87 | 23.91 | 5,082,746 | -0.58(-2.38%) |
Jul 10, 2018 | 24.11 | 24.52 | 23.80 | 24.49 | 6,047,384 | -0.04(-0.17%) |
Jul 09, 2018 | 24.05 | 24.56 | 23.98 | 24.53 | 6,496,522 | +0.74(+3.09%) |
Jul 06, 2018 | 23.60 | 23.94 | 23.55 | 23.80 | 4,654,552 | +0.14(+0.61%) |
Jul 05, 2018 | 23.24 | 23.65 | 23.23 | 23.65 | 5,306,678 | +0.52(+2.23%) |
Jul 03, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.30(-1.30%) |