Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.42 | 30.97 | 30.37 | 30.66 | 1,098,000 | +0.14(+0.46%) |
Sep 27, 2018 | 30.46 | 30.74 | 30.42 | 30.52 | 1,163,503 | -0.01(-0.03%) |
Sep 26, 2018 | 30.83 | 31.07 | 30.42 | 30.53 | 1,925,200 | -0.39(-1.26%) |
Sep 25, 2018 | 30.93 | 30.96 | 30.57 | 30.92 | 1,344,205 | +0.36(+1.18%) |
Sep 24, 2018 | 30.32 | 30.88 | 30.16 | 30.56 | 1,730,809 | -0.44(-1.42%) |
Sep 21, 2018 | 30.43 | 31.12 | 30.24 | 31.00 | 1,962,300 | +0.55(+1.81%) |
Sep 20, 2018 | 29.55 | 30.56 | 29.23 | 30.45 | 2,056,892 | +1.32(+4.53%) |
Sep 19, 2018 | 28.28 | 29.70 | 28.28 | 29.13 | 2,377,011 | +0.84(+2.97%) |
Sep 18, 2018 | 27.39 | 28.57 | 27.21 | 28.29 | 4,510,622 | +0.62(+2.24%) |
Sep 17, 2018 | 27.39 | 27.76 | 27.39 | 27.67 | 487,487 | +0.27(+0.99%) |
Sep 14, 2018 | 27.39 | 27.58 | 27.31 | 27.40 | 511,400 | +0.06(+0.22%) |
Sep 13, 2018 | 27.56 | 27.73 | 27.28 | 27.34 | 378,851 | -0.15(-0.55%) |
Sep 12, 2018 | 27.60 | 27.68 | 27.40 | 27.49 | 180,464 | -0.18(-0.65%) |
Sep 11, 2018 | 27.53 | 27.73 | 27.31 | 27.67 | 282,505 | +0.09(+0.33%) |
Sep 10, 2018 | 27.72 | 28.06 | 27.46 | 27.58 | 285,867 | +0.04(+0.15%) |
Sep 07, 2018 | 27.75 | 27.88 | 27.34 | 27.54 | 286,600 | -0.41(-1.47%) |
Sep 06, 2018 | 28.23 | 28.48 | 27.81 | 27.95 | 273,883 | -0.24(-0.85%) |
Sep 05, 2018 | 28.16 | 28.38 | 28.11 | 28.19 | 494,238 | -0.08(-0.28%) |
Sep 04, 2018 | 28.35 | 28.43 | 27.92 | 28.27 | 657,314 | +0.45(+1.62%) |
Aug 31, 2018 | 27.82 | 27.82 | 27.82 | 0 | -0.07(-0.25%) | |
Aug 30, 2018 | 28.37 | 28.37 | 27.79 | 27.89 | 534,123 | -0.45(-1.59%) |
Aug 29, 2018 | 28.48 | 28.48 | 28.14 | 28.34 | 346,052 | -0.10(-0.35%) |
Aug 28, 2018 | 28.50 | 28.79 | 28.41 | 28.44 | 365,351 | -0.05(-0.18%) |
Aug 27, 2018 | 28.49 | 28.81 | 28.30 | 28.49 | 574,078 | +0.14(+0.49%) |
Aug 24, 2018 | 28.24 | 28.39 | 28.06 | 28.35 | 426,300 | +0.31(+1.11%) |
Aug 23, 2018 | 28.73 | 28.77 | 28.02 | 28.04 | 459,946 | -0.75(-2.61%) |
Aug 22, 2018 | 28.77 | 28.88 | 28.56 | 28.79 | 954,998 | +0.03(+0.10%) |
Aug 21, 2018 | 28.11 | 28.81 | 28.11 | 28.76 | 943,250 | +0.65(+2.31%) |
Aug 20, 2018 | 27.55 | 28.28 | 27.54 | 28.11 | 2,398,565 | +0.67(+2.44%) |
Aug 17, 2018 | 27.41 | 27.59 | 27.30 | 27.44 | 695,100 | +0.03(+0.11%) |
Aug 16, 2018 | 27.19 | 27.52 | 27.19 | 27.41 | 966,831 | +0.29(+1.07%) |
Aug 15, 2018 | 27.16 | 27.19 | 26.75 | 27.12 | 529,607 | -0.25(-0.91%) |
Aug 14, 2018 | 27.06 | 27.51 | 26.98 | 27.37 | 376,573 | +0.30(+1.11%) |
Aug 13, 2018 | 26.83 | 27.21 | 26.75 | 27.07 | 1,310,934 | +0.17(+0.63%) |
Aug 10, 2018 | 27.67 | 27.72 | 26.89 | 26.90 | 801,900 | -0.92(-3.31%) |
Aug 09, 2018 | 27.41 | 27.93 | 27.41 | 27.82 | 807,883 | +0.38(+1.38%) |
Aug 08, 2018 | 27.37 | 27.52 | 27.36 | 27.44 | 668,178 | +0.09(+0.33%) |
Aug 07, 2018 | 27.15 | 27.39 | 27.00 | 27.35 | 643,153 | +0.27(+1.00%) |
Aug 06, 2018 | 27.06 | 27.25 | 26.67 | 27.08 | 661,994 | -0.08(-0.29%) |
Aug 03, 2018 | 26.16 | 27.19 | 26.16 | 27.16 | 1,100,200 | +1.08(+4.14%) |
Aug 02, 2018 | 26.30 | 26.90 | 25.93 | 26.08 | 1,354,688 | +0.39(+1.52%) |
Aug 01, 2018 | 26.36 | 27.00 | 25.54 | 25.69 | 2,866,650 | -1.80(-6.55%) |
Jul 31, 2018 | 27.16 | 27.65 | 26.96 | 27.49 | 1,002,568 | +0.47(+1.74%) |
Jul 30, 2018 | 27.47 | 27.58 | 27.01 | 27.02 | 483,522 | -0.44(-1.60%) |
Jul 27, 2018 | 27.73 | 27.90 | 27.39 | 27.46 | 437,400 | -0.27(-0.97%) |
Jul 26, 2018 | 27.60 | 27.89 | 27.50 | 27.73 | 490,846 | +0.10(+0.36%) |
Jul 25, 2018 | 27.28 | 27.66 | 27.04 | 27.63 | 648,878 | +0.26(+0.95%) |
Jul 24, 2018 | 27.60 | 27.67 | 27.33 | 27.37 | 550,852 | -0.14(-0.51%) |
Jul 23, 2018 | 27.42 | 27.60 | 27.17 | 27.51 | 322,938 | -0.01(-0.04%) |
Jul 20, 2018 | 27.38 | 27.63 | 27.30 | 27.52 | 1,118,686 | +0.01(+0.04%) |
Jul 19, 2018 | 27.46 | 27.73 | 27.29 | 27.51 | 323,522 | +0.01(+0.04%) |
Jul 18, 2018 | 27.18 | 27.53 | 26.93 | 27.50 | 425,882 | +0.33(+1.21%) |
Jul 17, 2018 | 26.71 | 27.27 | 26.71 | 27.17 | 434,820 | +0.33(+1.23%) |
Jul 16, 2018 | 26.99 | 27.12 | 26.72 | 26.84 | 589,500 | -0.16(-0.59%) |
Jul 13, 2018 | 26.93 | 27.42 | 26.93 | 27.00 | 767,423 | +0.09(+0.33%) |
Jul 12, 2018 | 26.73 | 26.98 | 26.37 | 26.91 | 1,062,157 | +0.31(+1.17%) |
Jul 11, 2018 | 26.48 | 26.72 | 26.38 | 26.60 | 306,016 | -0.30(-1.12%) |
Jul 10, 2018 | 27.23 | 27.49 | 26.88 | 26.90 | 772,648 | -0.23(-0.85%) |
Jul 09, 2018 | 26.97 | 27.31 | 26.87 | 27.13 | 699,711 | +0.26(+0.97%) |
Jul 06, 2018 | 26.75 | 26.97 | 26.09 | 26.87 | 1,022,406 | +0.53(+2.01%) |
Jul 05, 2018 | 26.50 | 26.66 | 26.25 | 26.34 | 719,931 | +0.01(+0.04%) |
Jul 03, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.48(+1.86%) |