Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.05 | 29.10 | 28.48 | 28.54 | 4,537,132 | -0.46(-1.58%) |
Sep 27, 2018 | 28.81 | 29.21 | 28.78 | 29.00 | 4,935,115 | +0.30(+1.05%) |
Sep 26, 2018 | 28.57 | 29.10 | 28.54 | 28.70 | 7,230,709 | +0.07(+0.26%) |
Sep 25, 2018 | 29.31 | 29.55 | 28.59 | 28.62 | 6,458,293 | -0.55(-1.87%) |
Sep 24, 2018 | 29.13 | 29.43 | 28.89 | 29.17 | 4,820,055 | +0.36(+1.25%) |
Sep 21, 2018 | 28.70 | 29.07 | 28.70 | 28.81 | 3,144,355 | +0.23(+0.80%) |
Sep 20, 2018 | 29.10 | 29.16 | 28.43 | 28.58 | 4,477,256 | -0.33(-1.15%) |
Sep 19, 2018 | 29.21 | 29.27 | 28.87 | 28.91 | 4,137,563 | -0.27(-0.91%) |
Sep 18, 2018 | 28.39 | 29.20 | 28.34 | 29.18 | 4,681,886 | +1.01(+3.59%) |
Sep 17, 2018 | 28.35 | 28.50 | 28.12 | 28.17 | 2,965,120 | -0.05(-0.18%) |
Sep 14, 2018 | 28.25 | 28.55 | 28.16 | 28.22 | 3,688,589 | -0.07(-0.23%) |
Sep 13, 2018 | 28.42 | 28.65 | 28.28 | 28.28 | 4,149,695 | -0.16(-0.57%) |
Sep 12, 2018 | 28.68 | 28.76 | 28.41 | 28.45 | 4,819,876 | -0.01(-0.05%) |
Sep 11, 2018 | 28.17 | 28.53 | 27.83 | 28.46 | 4,915,903 | +0.04(+0.16%) |
Sep 10, 2018 | 28.91 | 29.14 | 28.40 | 28.42 | 4,228,130 | -0.38(-1.31%) |
Sep 07, 2018 | 28.79 | 28.87 | 28.46 | 28.79 | 4,668,345 | -0.21(-0.71%) |
Sep 06, 2018 | 29.41 | 29.55 | 28.86 | 29.00 | 3,027,390 | -0.53(-1.80%) |
Sep 05, 2018 | 29.53 | 29.62 | 28.91 | 29.53 | 3,772,573 | +0.00(+0.00%) |
Sep 04, 2018 | 30.17 | 30.23 | 29.51 | 29.53 | 3,275,328 | -0.85(-2.79%) |
Aug 31, 2018 | 30.38 | 30.38 | 30.38 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.51 | 30.73 | 30.06 | 30.57 | 2,646,843 | -0.02(-0.07%) |
Aug 29, 2018 | 30.47 | 30.75 | 30.38 | 30.59 | 2,182,520 | +0.26(+0.87%) |
Aug 28, 2018 | 30.72 | 30.84 | 30.31 | 30.33 | 2,871,918 | -0.24(-0.79%) |
Aug 27, 2018 | 30.27 | 30.66 | 30.27 | 30.57 | 2,703,955 | +0.37(+1.21%) |
Aug 24, 2018 | 30.14 | 30.44 | 30.11 | 30.21 | 2,517,976 | +0.22(+0.73%) |
Aug 23, 2018 | 29.83 | 30.09 | 29.72 | 29.99 | 2,508,528 | -0.03(-0.10%) |
Aug 22, 2018 | 29.69 | 30.28 | 29.69 | 30.02 | 2,179,601 | +0.55(+1.86%) |
Aug 21, 2018 | 29.96 | 30.23 | 29.39 | 29.47 | 3,224,199 | -0.31(-1.06%) |
Aug 20, 2018 | 29.47 | 29.79 | 29.45 | 29.78 | 2,195,280 | +0.29(+0.97%) |
Aug 17, 2018 | 29.28 | 29.60 | 29.17 | 29.50 | 2,407,637 | +0.45(+1.56%) |
Aug 16, 2018 | 28.93 | 29.24 | 28.88 | 29.04 | 3,566,464 | +0.34(+1.17%) |
Aug 15, 2018 | 29.81 | 29.83 | 28.66 | 28.71 | 5,882,418 | -1.41(-4.69%) |
Aug 14, 2018 | 29.88 | 30.15 | 29.80 | 30.12 | 3,814,044 | +0.50(+1.70%) |
Aug 13, 2018 | 29.78 | 29.99 | 29.56 | 29.61 | 2,977,209 | -0.17(-0.56%) |
Aug 10, 2018 | 29.91 | 29.92 | 29.68 | 29.78 | 3,557,927 | -0.31(-1.02%) |
Aug 09, 2018 | 30.10 | 30.32 | 30.04 | 30.09 | 2,227,132 | -0.03(-0.10%) |
Aug 08, 2018 | 29.81 | 30.15 | 29.63 | 30.12 | 3,113,666 | +0.21(+0.71%) |
Aug 07, 2018 | 30.70 | 30.89 | 29.87 | 29.91 | 5,118,481 | -0.69(-2.25%) |
Aug 06, 2018 | 30.34 | 30.62 | 30.34 | 30.59 | 2,214,020 | +0.33(+1.09%) |
Aug 03, 2018 | 30.16 | 30.30 | 30.02 | 30.26 | 2,034,781 | +0.13(+0.44%) |
Aug 02, 2018 | 30.35 | 30.35 | 29.90 | 30.13 | 3,407,252 | -0.42(-1.39%) |
Aug 01, 2018 | 30.57 | 30.72 | 30.31 | 30.56 | 2,521,727 | -0.26(-0.85%) |
Jul 31, 2018 | 30.89 | 31.12 | 30.66 | 30.82 | 4,130,927 | -0.10(-0.31%) |
Jul 30, 2018 | 30.94 | 31.09 | 30.78 | 30.92 | 2,535,901 | +0.21(+0.69%) |
Jul 27, 2018 | 30.40 | 30.77 | 30.22 | 30.70 | 4,453,220 | +0.27(+0.89%) |
Jul 26, 2018 | 29.85 | 30.49 | 29.46 | 30.43 | 5,113,777 | +0.62(+2.09%) |
Jul 25, 2018 | 29.87 | 29.87 | 29.49 | 29.81 | 4,197,534 | +0.03(+0.10%) |
Jul 24, 2018 | 29.94 | 30.51 | 29.70 | 29.78 | 4,977,989 | -0.13(-0.44%) |
Jul 23, 2018 | 30.17 | 30.34 | 29.81 | 29.91 | 6,294,289 | -0.18(-0.58%) |
Jul 20, 2018 | 30.05 | 30.16 | 29.93 | 30.09 | 3,249,080 | +0.26(+0.86%) |
Jul 19, 2018 | 29.56 | 29.99 | 29.52 | 29.83 | 3,853,311 | +0.01(+0.05%) |
Jul 18, 2018 | 29.78 | 29.90 | 29.50 | 29.82 | 5,018,974 | -0.10(-0.34%) |
Jul 17, 2018 | 29.96 | 30.07 | 29.88 | 29.92 | 3,188,926 | -0.24(-0.80%) |
Jul 16, 2018 | 30.43 | 30.57 | 29.90 | 30.16 | 3,544,359 | -0.49(-1.60%) |
Jul 13, 2018 | 30.20 | 30.76 | 30.18 | 30.65 | 3,490,634 | +0.36(+1.18%) |
Jul 12, 2018 | 30.18 | 30.40 | 29.95 | 30.29 | 3,878,391 | +0.24(+0.80%) |
Jul 11, 2018 | 30.15 | 30.53 | 29.83 | 30.05 | 4,305,559 | -0.46(-1.51%) |
Jul 10, 2018 | 30.34 | 30.75 | 30.15 | 30.51 | 5,399,356 | +0.39(+1.29%) |
Jul 09, 2018 | 30.29 | 30.29 | 29.97 | 30.13 | 4,768,817 | +0.03(+0.10%) |
Jul 06, 2018 | 29.86 | 30.15 | 29.75 | 30.10 | 4,937,237 | +0.13(+0.44%) |
Jul 05, 2018 | 30.02 | 30.15 | 29.81 | 29.96 | 5,382,351 | +0.34(+1.14%) |
Jul 03, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.10(+0.35%) |