Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.30 | 29.55 | 29.21 | 29.55 | 2,758,000 | +0.14(+0.48%) |
Sep 27, 2018 | 29.38 | 29.56 | 29.34 | 29.41 | 2,759,866 | +0.21(+0.72%) |
Sep 26, 2018 | 29.52 | 29.68 | 29.08 | 29.20 | 4,834,068 | -0.15(-0.51%) |
Sep 25, 2018 | 29.68 | 29.73 | 29.30 | 29.34 | 2,322,138 | -0.17(-0.56%) |
Sep 24, 2018 | 29.42 | 29.54 | 29.12 | 29.51 | 3,704,414 | +0.04(+0.12%) |
Sep 21, 2018 | 29.54 | 29.73 | 29.45 | 29.48 | 4,361,600 | -0.15(-0.51%) |
Sep 20, 2018 | 29.50 | 29.64 | 29.43 | 29.62 | 5,372,154 | +0.34(+1.14%) |
Sep 19, 2018 | 29.19 | 29.41 | 29.18 | 29.29 | 6,506,334 | +0.61(+2.14%) |
Sep 18, 2018 | 28.83 | 29.07 | 28.68 | 28.68 | 7,039,510 | -0.06(-0.23%) |
Sep 17, 2018 | 29.20 | 29.24 | 28.70 | 28.74 | 4,329,852 | -0.44(-1.51%) |
Sep 14, 2018 | 28.94 | 29.20 | 28.81 | 29.18 | 3,937,500 | +0.28(+0.97%) |
Sep 13, 2018 | 28.78 | 28.92 | 28.76 | 28.90 | 3,115,336 | +0.44(+1.55%) |
Sep 12, 2018 | 28.34 | 28.56 | 28.26 | 28.46 | 4,827,046 | +0.14(+0.49%) |
Sep 11, 2018 | 27.72 | 28.34 | 27.60 | 28.32 | 4,323,339 | +0.46(+1.65%) |
Sep 10, 2018 | 27.78 | 27.98 | 27.70 | 27.86 | 4,055,565 | +0.40(+1.46%) |
Sep 07, 2018 | 27.42 | 27.76 | 27.26 | 27.46 | 5,962,500 | -0.28(-1.01%) |
Sep 06, 2018 | 28.14 | 28.20 | 27.42 | 27.74 | 6,789,551 | -0.38(-1.35%) |
Sep 05, 2018 | 28.12 | 28.24 | 27.76 | 28.12 | 4,961,274 | -0.20(-0.71%) |
Sep 04, 2018 | 28.26 | 28.32 | 27.84 | 28.32 | 5,503,111 | -0.02(-0.07%) |
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.18(+0.64%) | |
Aug 30, 2018 | 28.46 | 28.60 | 27.92 | 28.16 | 4,697,627 | -0.30(-1.05%) |
Aug 29, 2018 | 28.46 | 28.64 | 28.32 | 28.46 | 2,653,553 | +0.02(+0.07%) |
Aug 28, 2018 | 28.62 | 28.63 | 28.31 | 28.44 | 2,809,755 | -0.04(-0.14%) |
Aug 27, 2018 | 28.74 | 28.74 | 28.46 | 28.48 | 3,169,636 | -0.02(-0.07%) |
Aug 24, 2018 | 28.60 | 28.74 | 28.46 | 28.50 | 3,778,300 | +0.08(+0.28%) |
Aug 23, 2018 | 28.52 | 28.64 | 28.18 | 28.42 | 5,372,700 | +0.06(+0.21%) |
Aug 22, 2018 | 28.20 | 28.48 | 28.18 | 28.36 | 4,232,060 | +0.18(+0.64%) |
Aug 21, 2018 | 28.58 | 28.68 | 28.16 | 28.18 | 4,596,440 | -0.30(-1.05%) |
Aug 20, 2018 | 28.52 | 28.60 | 28.38 | 28.48 | 3,117,115 | +0.26(+0.92%) |
Aug 17, 2018 | 27.70 | 28.28 | 27.54 | 28.22 | 5,510,750 | +0.40(+1.44%) |
Aug 16, 2018 | 27.60 | 28.06 | 27.58 | 27.82 | 5,163,328 | +0.76(+2.81%) |
Aug 15, 2018 | 27.24 | 27.28 | 26.12 | 27.06 | 14,819,681 | -0.90(-3.22%) |
Aug 14, 2018 | 27.52 | 27.98 | 27.32 | 27.96 | 5,481,730 | +0.70(+2.57%) |
Aug 13, 2018 | 27.94 | 28.42 | 27.24 | 27.26 | 9,112,544 | -0.84(-2.99%) |
Aug 10, 2018 | 28.18 | 28.40 | 27.78 | 28.10 | 7,375,550 | -0.72(-2.50%) |
Aug 09, 2018 | 29.06 | 29.20 | 28.80 | 28.82 | 2,411,820 | -0.20(-0.69%) |
Aug 08, 2018 | 28.82 | 29.14 | 28.72 | 29.02 | 2,557,610 | +0.20(+0.69%) |
Aug 07, 2018 | 28.70 | 28.88 | 28.64 | 28.82 | 2,918,881 | +0.34(+1.19%) |
Aug 06, 2018 | 28.08 | 28.54 | 28.02 | 28.48 | 3,188,582 | +0.52(+1.86%) |
Aug 03, 2018 | 27.82 | 28.14 | 27.76 | 27.96 | 3,588,200 | +0.16(+0.58%) |
Aug 02, 2018 | 27.10 | 27.86 | 27.02 | 27.80 | 5,789,907 | +0.16(+0.58%) |
Aug 01, 2018 | 27.74 | 27.86 | 27.42 | 27.64 | 4,668,797 | +0.16(+0.58%) |
Jul 31, 2018 | 27.44 | 27.58 | 27.32 | 27.48 | 4,755,462 | +0.38(+1.40%) |
Jul 30, 2018 | 27.64 | 27.66 | 26.96 | 27.10 | 4,540,434 | -0.40(-1.45%) |
Jul 27, 2018 | 28.06 | 28.06 | 27.10 | 27.50 | 7,815,900 | -0.44(-1.57%) |
Jul 26, 2018 | 27.92 | 28.08 | 27.74 | 27.94 | 3,692,585 | +0.00(+0.00%) |
Jul 25, 2018 | 27.72 | 28.10 | 27.70 | 27.94 | 4,858,150 | +0.02(+0.07%) |
Jul 24, 2018 | 28.02 | 28.08 | 27.38 | 27.92 | 4,986,860 | +0.30(+1.09%) |
Jul 23, 2018 | 27.56 | 27.78 | 27.37 | 27.62 | 3,675,698 | +0.04(+0.15%) |
Jul 20, 2018 | 27.46 | 27.76 | 27.40 | 27.58 | 4,152,607 | -0.04(-0.14%) |
Jul 19, 2018 | 27.66 | 27.87 | 27.48 | 27.62 | 4,057,701 | -0.32(-1.15%) |
Jul 18, 2018 | 27.98 | 28.06 | 27.58 | 27.94 | 5,419,160 | +0.18(+0.65%) |
Jul 17, 2018 | 27.42 | 27.96 | 27.36 | 27.76 | 3,864,688 | +0.14(+0.51%) |
Jul 16, 2018 | 27.64 | 27.74 | 27.38 | 27.62 | 4,056,450 | +0.08(+0.29%) |
Jul 13, 2018 | 27.28 | 27.60 | 27.16 | 27.54 | 3,219,527 | +0.12(+0.44%) |
Jul 12, 2018 | 27.22 | 27.44 | 27.06 | 27.42 | 3,757,290 | +0.48(+1.78%) |
Jul 11, 2018 | 26.82 | 27.16 | 26.70 | 26.94 | 5,815,590 | -0.48(-1.75%) |
Jul 10, 2018 | 27.30 | 27.45 | 27.00 | 27.42 | 4,149,023 | +0.28(+1.03%) |
Jul 09, 2018 | 26.84 | 27.24 | 26.80 | 27.14 | 4,636,062 | +0.66(+2.49%) |
Jul 06, 2018 | 25.80 | 26.50 | 25.78 | 26.48 | 5,749,311 | +0.72(+2.80%) |
Jul 05, 2018 | 25.68 | 25.81 | 25.36 | 25.76 | 3,910,653 | +0.36(+1.42%) |
Jul 03, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) |