Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.99 | 26.26 | 25.85 | 26.04 | 2,526,009 | -0.11(-0.40%) |
Sep 27, 2018 | 26.48 | 26.53 | 25.99 | 26.15 | 3,213,146 | -0.21(-0.80%) |
Sep 26, 2018 | 26.88 | 27.35 | 26.16 | 26.36 | 5,665,932 | -0.47(-1.76%) |
Sep 25, 2018 | 26.20 | 27.77 | 26.02 | 26.83 | 9,260,090 | -2.10(-7.25%) |
Sep 24, 2018 | 28.59 | 29.05 | 28.43 | 28.93 | 3,103,214 | +0.21(+0.74%) |
Sep 21, 2018 | 28.66 | 28.91 | 28.62 | 28.71 | 5,460,698 | +0.11(+0.37%) |
Sep 20, 2018 | 28.53 | 28.69 | 28.35 | 28.61 | 2,138,812 | +0.40(+1.43%) |
Sep 19, 2018 | 28.20 | 28.43 | 28.18 | 28.20 | 1,355,902 | +0.03(+0.10%) |
Sep 18, 2018 | 28.14 | 28.20 | 27.91 | 28.18 | 2,032,150 | +0.10(+0.34%) |
Sep 17, 2018 | 28.25 | 28.51 | 28.04 | 28.08 | 1,409,327 | -0.29(-1.02%) |
Sep 14, 2018 | 28.38 | 28.60 | 28.18 | 28.37 | 1,253,697 | +0.10(+0.34%) |
Sep 13, 2018 | 28.26 | 28.36 | 27.87 | 28.27 | 1,334,577 | +0.13(+0.48%) |
Sep 12, 2018 | 28.24 | 28.33 | 27.90 | 28.14 | 2,416,663 | -0.22(-0.78%) |
Sep 11, 2018 | 28.19 | 28.39 | 27.93 | 28.36 | 2,028,085 | +0.03(+0.10%) |
Sep 10, 2018 | 28.15 | 28.53 | 28.09 | 28.33 | 1,331,049 | +0.30(+1.06%) |
Sep 07, 2018 | 28.11 | 28.30 | 27.88 | 28.03 | 1,150,748 | -0.22(-0.78%) |
Sep 06, 2018 | 28.45 | 28.68 | 28.23 | 28.25 | 1,042,157 | -0.24(-0.84%) |
Sep 05, 2018 | 28.44 | 28.76 | 28.44 | 28.49 | 992,748 | -0.03(-0.10%) |
Sep 04, 2018 | 28.37 | 28.57 | 28.15 | 28.52 | 1,457,300 | +0.10(+0.34%) |
Aug 31, 2018 | 28.43 | 28.43 | 28.43 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 28.41 | 28.77 | 28.38 | 28.52 | 809,474 | +0.02(+0.07%) |
Aug 29, 2018 | 28.57 | 28.70 | 28.41 | 28.50 | 1,319,738 | -0.04(-0.13%) |
Aug 28, 2018 | 27.88 | 28.64 | 27.79 | 28.54 | 1,551,952 | +0.79(+2.84%) |
Aug 27, 2018 | 27.22 | 27.82 | 27.22 | 27.75 | 961,618 | +0.73(+2.70%) |
Aug 24, 2018 | 26.93 | 27.06 | 26.79 | 27.02 | 1,452,629 | +0.14(+0.54%) |
Aug 23, 2018 | 27.14 | 27.26 | 26.82 | 26.88 | 750,327 | -0.36(-1.31%) |
Aug 22, 2018 | 27.14 | 27.40 | 27.12 | 27.23 | 555,341 | +0.01(+0.04%) |
Aug 21, 2018 | 27.07 | 27.30 | 27.04 | 27.22 | 1,313,025 | +0.30(+1.11%) |
Aug 20, 2018 | 26.70 | 27.10 | 26.69 | 26.93 | 1,333,366 | +0.32(+1.19%) |
Aug 17, 2018 | 26.44 | 26.70 | 26.34 | 26.61 | 1,380,565 | +0.06(+0.22%) |
Aug 16, 2018 | 26.76 | 26.98 | 26.50 | 26.55 | 1,058,611 | -0.09(-0.33%) |
Aug 15, 2018 | 26.82 | 26.91 | 26.52 | 26.64 | 809,136 | -0.40(-1.49%) |
Aug 14, 2018 | 26.84 | 27.21 | 26.84 | 27.04 | 670,561 | +0.22(+0.82%) |
Aug 13, 2018 | 26.88 | 27.12 | 26.76 | 26.82 | 620,986 | -0.11(-0.39%) |
Aug 10, 2018 | 27.08 | 27.22 | 26.91 | 26.93 | 744,197 | -0.37(-1.37%) |
Aug 09, 2018 | 27.49 | 27.71 | 27.22 | 27.30 | 908,225 | -0.16(-0.59%) |
Aug 08, 2018 | 27.59 | 27.64 | 27.43 | 27.46 | 1,397,471 | -0.11(-0.38%) |
Aug 07, 2018 | 27.29 | 27.63 | 27.29 | 27.57 | 1,075,718 | +0.33(+1.20%) |
Aug 06, 2018 | 27.30 | 27.57 | 27.16 | 27.24 | 886,995 | -0.12(-0.46%) |
Aug 03, 2018 | 27.27 | 27.60 | 27.23 | 27.37 | 891,869 | +0.08(+0.28%) |
Aug 02, 2018 | 26.93 | 27.35 | 26.93 | 27.29 | 909,254 | +0.21(+0.78%) |
Aug 01, 2018 | 27.09 | 27.17 | 26.79 | 27.08 | 948,818 | +0.07(+0.25%) |
Jul 31, 2018 | 26.94 | 27.30 | 26.70 | 27.01 | 1,318,068 | +0.12(+0.46%) |
Jul 30, 2018 | 26.92 | 27.15 | 26.69 | 26.89 | 851,152 | -0.01(-0.04%) |
Jul 27, 2018 | 27.31 | 27.37 | 26.76 | 26.90 | 1,063,110 | -0.41(-1.51%) |
Jul 26, 2018 | 27.59 | 27.81 | 27.26 | 27.31 | 1,929,227 | -0.32(-1.15%) |
Jul 25, 2018 | 27.51 | 27.84 | 27.33 | 27.63 | 1,167,591 | +0.12(+0.45%) |
Jul 24, 2018 | 27.69 | 27.76 | 27.40 | 27.50 | 1,166,582 | -0.02(-0.07%) |
Jul 23, 2018 | 27.34 | 27.55 | 26.88 | 27.52 | 902,225 | +0.13(+0.49%) |
Jul 20, 2018 | 27.94 | 27.94 | 27.37 | 27.39 | 762,017 | -0.48(-1.72%) |
Jul 19, 2018 | 27.70 | 27.91 | 27.68 | 27.87 | 1,302,620 | +0.14(+0.52%) |
Jul 18, 2018 | 27.66 | 27.81 | 27.49 | 27.72 | 1,254,794 | +0.06(+0.21%) |
Jul 17, 2018 | 27.48 | 27.80 | 27.23 | 27.66 | 915,190 | +0.13(+0.49%) |
Jul 16, 2018 | 27.49 | 27.66 | 27.44 | 27.53 | 1,530,172 | +0.04(+0.14%) |
Jul 13, 2018 | 27.40 | 27.71 | 27.37 | 27.49 | 1,293,422 | -0.08(-0.28%) |
Jul 12, 2018 | 27.43 | 27.62 | 27.26 | 27.57 | 792,222 | +0.28(+1.02%) |
Jul 11, 2018 | 27.63 | 27.75 | 27.25 | 27.29 | 1,511,100 | -0.57(-2.03%) |
Jul 10, 2018 | 27.63 | 28.03 | 27.63 | 27.86 | 1,782,751 | +0.22(+0.80%) |
Jul 09, 2018 | 27.23 | 27.70 | 27.14 | 27.64 | 1,665,031 | +0.58(+2.13%) |
Jul 06, 2018 | 26.62 | 27.07 | 26.47 | 27.06 | 1,263,354 | +0.44(+1.66%) |
Jul 05, 2018 | 26.40 | 26.62 | 26.18 | 26.62 | 1,791,837 | +0.35(+1.35%) |
Jul 03, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.25(-0.94%) |