Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.49 | 28.85 | 28.37 | 28.41 | 783,000 | -0.15(-0.53%) |
Sep 27, 2018 | 28.31 | 28.68 | 28.06 | 28.56 | 797,921 | +0.29(+1.03%) |
Sep 26, 2018 | 28.49 | 28.79 | 28.25 | 28.27 | 625,263 | -0.15(-0.53%) |
Sep 25, 2018 | 28.48 | 28.73 | 28.38 | 28.42 | 731,914 | -0.08(-0.28%) |
Sep 24, 2018 | 28.99 | 29.10 | 28.35 | 28.50 | 841,647 | -0.67(-2.30%) |
Sep 21, 2018 | 29.20 | 29.49 | 29.03 | 29.17 | 2,289,000 | -0.09(-0.31%) |
Sep 20, 2018 | 29.05 | 29.32 | 28.87 | 29.26 | 582,077 | +0.42(+1.46%) |
Sep 19, 2018 | 28.70 | 28.95 | 28.70 | 28.84 | 527,217 | +0.27(+0.95%) |
Sep 18, 2018 | 28.40 | 28.60 | 28.07 | 28.57 | 520,943 | +0.24(+0.85%) |
Sep 17, 2018 | 28.63 | 28.63 | 28.21 | 28.33 | 719,111 | -0.36(-1.25%) |
Sep 14, 2018 | 28.60 | 28.75 | 28.13 | 28.69 | 809,900 | +0.16(+0.56%) |
Sep 13, 2018 | 28.50 | 28.82 | 28.43 | 28.53 | 692,745 | +0.25(+0.88%) |
Sep 12, 2018 | 28.00 | 28.39 | 27.78 | 28.28 | 817,915 | +0.19(+0.68%) |
Sep 11, 2018 | 28.09 | 28.38 | 27.53 | 28.09 | 745,288 | -0.15(-0.53%) |
Sep 10, 2018 | 28.32 | 28.44 | 28.11 | 28.24 | 964,471 | +0.10(+0.36%) |
Sep 07, 2018 | 27.76 | 28.35 | 27.55 | 28.14 | 796,300 | +0.27(+0.97%) |
Sep 06, 2018 | 28.30 | 28.46 | 27.74 | 27.87 | 1,066,522 | -0.39(-1.38%) |
Sep 05, 2018 | 28.27 | 28.40 | 28.03 | 28.26 | 1,087,518 | -0.11(-0.39%) |
Sep 04, 2018 | 28.23 | 28.73 | 27.94 | 28.37 | 1,123,956 | -0.04(-0.14%) |
Aug 31, 2018 | 28.41 | 28.41 | 28.41 | 0 | -0.27(-0.94%) | |
Aug 30, 2018 | 28.82 | 28.99 | 28.46 | 28.68 | 980,233 | -0.22(-0.76%) |
Aug 29, 2018 | 28.96 | 29.04 | 28.16 | 28.90 | 1,120,954 | -0.13(-0.45%) |
Aug 28, 2018 | 28.99 | 29.62 | 28.95 | 29.03 | 1,333,165 | +0.07(+0.24%) |
Aug 27, 2018 | 28.75 | 29.47 | 28.65 | 28.96 | 1,234,123 | +0.45(+1.58%) |
Aug 24, 2018 | 28.40 | 28.58 | 28.23 | 28.51 | 828,500 | +0.21(+0.74%) |
Aug 23, 2018 | 28.11 | 28.45 | 27.95 | 28.30 | 797,615 | +0.19(+0.68%) |
Aug 22, 2018 | 27.95 | 28.48 | 27.75 | 28.11 | 839,149 | +0.08(+0.29%) |
Aug 21, 2018 | 27.94 | 28.43 | 27.78 | 28.03 | 610,998 | +0.21(+0.75%) |
Aug 20, 2018 | 27.75 | 27.98 | 27.50 | 27.82 | 547,691 | +0.14(+0.51%) |
Aug 17, 2018 | 27.14 | 27.87 | 26.88 | 27.68 | 1,099,400 | +0.48(+1.76%) |
Aug 16, 2018 | 27.08 | 27.27 | 26.90 | 27.20 | 714,274 | +0.29(+1.08%) |
Aug 15, 2018 | 27.39 | 27.60 | 26.60 | 26.91 | 1,053,329 | -0.71(-2.57%) |
Aug 14, 2018 | 27.29 | 27.83 | 27.29 | 27.62 | 1,607,573 | +0.36(+1.32%) |
Aug 13, 2018 | 28.05 | 28.31 | 27.20 | 27.26 | 1,222,695 | -0.66(-2.36%) |
Aug 10, 2018 | 28.40 | 28.47 | 27.77 | 27.92 | 982,100 | -0.87(-3.02%) |
Aug 09, 2018 | 29.18 | 29.45 | 28.79 | 28.79 | 1,514,465 | -0.37(-1.27%) |
Aug 08, 2018 | 28.84 | 29.25 | 28.56 | 29.16 | 1,370,560 | +0.32(+1.11%) |
Aug 07, 2018 | 28.69 | 29.15 | 28.57 | 28.84 | 1,014,751 | +0.44(+1.55%) |
Aug 06, 2018 | 27.98 | 28.67 | 27.96 | 28.40 | 1,338,094 | +0.48(+1.72%) |
Aug 03, 2018 | 27.22 | 28.00 | 27.14 | 27.92 | 1,598,100 | +0.74(+2.72%) |
Aug 02, 2018 | 27.01 | 27.42 | 26.92 | 27.18 | 1,239,209 | -0.01(-0.04%) |
Aug 01, 2018 | 27.74 | 27.80 | 26.58 | 27.19 | 2,429,759 | -0.73(-2.61%) |
Jul 31, 2018 | 27.88 | 28.04 | 27.21 | 27.92 | 1,780,849 | +0.15(+0.54%) |
Jul 30, 2018 | 28.15 | 28.35 | 27.59 | 27.77 | 1,550,893 | -0.44(-1.56%) |
Jul 27, 2018 | 27.77 | 28.75 | 27.50 | 28.21 | 4,508,000 | -2.46(-8.02%) |
Jul 26, 2018 | 30.99 | 31.39 | 30.46 | 30.67 | 1,328,698 | -0.32(-1.03%) |
Jul 25, 2018 | 30.35 | 31.00 | 30.19 | 30.99 | 786,983 | +0.55(+1.81%) |
Jul 24, 2018 | 31.00 | 31.30 | 30.36 | 30.44 | 685,978 | -0.43(-1.39%) |
Jul 23, 2018 | 30.73 | 31.03 | 30.19 | 30.87 | 585,561 | +0.09(+0.29%) |
Jul 20, 2018 | 31.22 | 31.25 | 30.72 | 30.78 | 425,466 | -0.47(-1.50%) |
Jul 19, 2018 | 31.41 | 31.61 | 31.14 | 31.25 | 573,552 | -0.25(-0.79%) |
Jul 18, 2018 | 31.43 | 31.53 | 31.17 | 31.50 | 719,791 | +0.07(+0.22%) |
Jul 17, 2018 | 30.88 | 31.48 | 30.88 | 31.43 | 426,893 | +0.44(+1.42%) |
Jul 16, 2018 | 31.40 | 31.53 | 30.76 | 30.99 | 519,194 | -0.41(-1.31%) |
Jul 13, 2018 | 31.25 | 31.65 | 31.11 | 31.40 | 533,396 | +0.11(+0.35%) |
Jul 12, 2018 | 31.49 | 31.59 | 31.23 | 31.29 | 512,257 | -0.04(-0.13%) |
Jul 11, 2018 | 31.32 | 31.63 | 31.28 | 31.33 | 1,509,203 | -0.32(-1.01%) |
Jul 10, 2018 | 31.37 | 31.65 | 31.29 | 31.65 | 553,231 | +0.30(+0.96%) |
Jul 09, 2018 | 30.97 | 31.39 | 30.84 | 31.35 | 768,283 | +0.59(+1.92%) |
Jul 06, 2018 | 30.50 | 30.82 | 30.39 | 30.76 | 589,572 | +0.26(+0.85%) |
Jul 05, 2018 | 29.81 | 30.52 | 29.69 | 30.50 | 821,657 | +0.90(+3.04%) |
Jul 03, 2018 | 29.60 | 29.60 | 29.60 | 0 | -0.50(-1.66%) |