Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.67 | 29.64 | 28.40 | 29.23 | 6,494,353 | +0.40(+1.40%) |
Sep 27, 2018 | 28.47 | 28.88 | 28.17 | 28.82 | 5,022,272 | +0.25(+0.87%) |
Sep 26, 2018 | 28.84 | 29.07 | 28.52 | 28.57 | 5,894,885 | -0.39(-1.36%) |
Sep 25, 2018 | 28.42 | 29.11 | 28.42 | 28.97 | 6,533,409 | +0.75(+2.65%) |
Sep 24, 2018 | 27.74 | 28.65 | 27.64 | 28.22 | 6,128,587 | +0.29(+1.03%) |
Sep 21, 2018 | 28.73 | 28.73 | 27.58 | 27.93 | 11,127,754 | -0.69(-2.41%) |
Sep 20, 2018 | 29.20 | 29.23 | 28.54 | 28.62 | 8,446,932 | +0.00(+0.00%) |
Sep 19, 2018 | 28.77 | 29.19 | 28.60 | 28.62 | 5,766,735 | +0.13(+0.47%) |
Sep 18, 2018 | 28.23 | 28.94 | 28.22 | 28.49 | 6,360,851 | +0.62(+2.24%) |
Sep 17, 2018 | 27.75 | 28.28 | 27.75 | 27.86 | 4,736,793 | +0.15(+0.55%) |
Sep 14, 2018 | 27.62 | 28.09 | 27.30 | 27.71 | 6,104,412 | +0.21(+0.77%) |
Sep 13, 2018 | 27.93 | 27.97 | 27.36 | 27.50 | 4,452,713 | -0.05(-0.17%) |
Sep 12, 2018 | 27.37 | 27.86 | 27.09 | 27.55 | 6,001,901 | +0.30(+1.09%) |
Sep 11, 2018 | 27.19 | 27.42 | 26.74 | 27.25 | 6,940,231 | -0.48(-1.73%) |
Sep 10, 2018 | 28.08 | 28.14 | 27.63 | 27.73 | 4,713,029 | -0.13(-0.48%) |
Sep 07, 2018 | 28.39 | 28.55 | 27.52 | 27.86 | 6,747,257 | -0.58(-2.02%) |
Sep 06, 2018 | 28.40 | 29.05 | 28.09 | 28.44 | 6,465,818 | +0.25(+0.88%) |
Sep 05, 2018 | 28.00 | 28.45 | 27.83 | 28.19 | 5,642,654 | +0.10(+0.34%) |
Sep 04, 2018 | 27.74 | 28.55 | 27.42 | 28.09 | 6,825,165 | -0.36(-1.28%) |
Aug 31, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.26(+0.92%) | |
Aug 30, 2018 | 29.07 | 29.17 | 27.44 | 28.20 | 13,808,290 | -1.30(-4.42%) |
Aug 29, 2018 | 29.59 | 29.74 | 29.08 | 29.50 | 5,695,680 | -0.03(-0.10%) |
Aug 28, 2018 | 29.67 | 30.10 | 29.25 | 29.53 | 4,552,360 | +0.13(+0.46%) |
Aug 27, 2018 | 28.97 | 29.69 | 28.57 | 29.40 | 8,237,219 | -0.28(-0.94%) |
Aug 24, 2018 | 29.68 | 29.98 | 29.42 | 29.68 | 4,598,150 | +0.35(+1.18%) |
Aug 23, 2018 | 29.80 | 29.86 | 28.97 | 29.33 | 7,140,272 | -0.60(-2.02%) |
Aug 22, 2018 | 29.93 | 30.22 | 29.67 | 29.94 | 4,647,289 | +0.16(+0.55%) |
Aug 21, 2018 | 29.37 | 30.29 | 29.37 | 29.77 | 6,429,646 | +0.38(+1.30%) |
Aug 20, 2018 | 29.20 | 29.66 | 29.05 | 29.39 | 6,743,527 | +0.56(+1.93%) |
Aug 17, 2018 | 28.22 | 29.09 | 27.94 | 28.83 | 6,756,121 | +0.54(+1.90%) |
Aug 16, 2018 | 28.19 | 28.57 | 27.90 | 28.30 | 6,389,859 | +0.46(+1.65%) |
Aug 15, 2018 | 28.10 | 28.42 | 27.24 | 27.84 | 11,886,649 | -0.90(-3.14%) |
Aug 14, 2018 | 29.22 | 29.78 | 28.57 | 28.74 | 10,789,169 | -0.22(-0.76%) |
Aug 13, 2018 | 28.67 | 29.03 | 28.38 | 28.96 | 8,310,144 | +0.22(+0.77%) |
Aug 10, 2018 | 28.58 | 29.29 | 28.19 | 28.74 | 14,878,235 | -0.28(-0.96%) |
Aug 09, 2018 | 29.30 | 29.56 | 28.94 | 29.02 | 8,706,798 | -0.49(-1.66%) |
Aug 08, 2018 | 29.94 | 30.16 | 28.93 | 29.50 | 12,641,665 | -0.39(-1.32%) |
Aug 07, 2018 | 30.56 | 30.72 | 29.87 | 29.90 | 9,187,498 | -0.25(-0.83%) |
Aug 06, 2018 | 30.69 | 30.71 | 30.06 | 30.15 | 11,187,109 | -0.78(-2.51%) |
Aug 03, 2018 | 30.85 | 31.27 | 30.38 | 30.92 | 13,194,528 | +0.16(+0.53%) |
Aug 02, 2018 | 33.65 | 33.67 | 30.70 | 30.76 | 27,871,386 | -3.52(-10.28%) |
Aug 01, 2018 | 35.03 | 35.04 | 33.99 | 34.28 | 10,177,478 | -0.59(-1.70%) |
Jul 31, 2018 | 34.82 | 35.18 | 34.32 | 34.88 | 7,268,093 | -0.36(-1.03%) |
Jul 30, 2018 | 35.66 | 36.16 | 35.19 | 35.24 | 6,203,486 | -0.18(-0.51%) |
Jul 27, 2018 | 35.88 | 36.20 | 35.21 | 35.42 | 6,293,345 | -0.23(-0.64%) |
Jul 26, 2018 | 35.30 | 35.71 | 34.29 | 35.65 | 11,477,733 | -0.98(-2.67%) |
Jul 25, 2018 | 36.25 | 36.77 | 35.89 | 36.63 | 6,217,654 | +0.37(+1.03%) |
Jul 24, 2018 | 36.70 | 37.23 | 36.15 | 36.25 | 8,411,908 | +0.41(+1.15%) |
Jul 23, 2018 | 35.69 | 36.12 | 35.08 | 35.84 | 6,972,981 | +0.30(+0.83%) |
Jul 20, 2018 | 35.90 | 35.03 | 35.55 | 6,168,522 | +0.19(+0.54%) | |
Jul 19, 2018 | 35.93 | 35.93 | 35.23 | 35.35 | 10,054,348 | -0.80(-2.22%) |
Jul 18, 2018 | 34.94 | 36.18 | 34.90 | 36.16 | 9,313,413 | +1.30(+3.74%) |
Jul 17, 2018 | 34.30 | 35.07 | 34.30 | 34.86 | 4,663,834 | +0.46(+1.34%) |
Jul 16, 2018 | 34.63 | 35.21 | 34.13 | 34.40 | 5,395,909 | -0.27(-0.77%) |
Jul 13, 2018 | 34.56 | 34.93 | 34.13 | 34.66 | 5,386,501 | +0.26(+0.75%) |
Jul 12, 2018 | 34.99 | 35.27 | 34.35 | 34.41 | 6,393,942 | -0.33(-0.94%) |
Jul 11, 2018 | 34.17 | 34.83 | 33.85 | 34.73 | 6,688,974 | -0.24(-0.68%) |
Jul 10, 2018 | 34.22 | 35.02 | 33.98 | 34.97 | 6,767,453 | +0.96(+2.81%) |
Jul 09, 2018 | 33.99 | 34.22 | 33.37 | 34.01 | 6,100,014 | +0.18(+0.54%) |
Jul 06, 2018 | 33.40 | 34.10 | 32.78 | 33.83 | 7,620,149 | +0.34(+1.03%) |
Jul 05, 2018 | 32.83 | 33.61 | 32.60 | 33.49 | 8,034,337 | +1.01(+3.09%) |
Jul 03, 2018 | 32.48 | 32.48 | 32.48 | 0 | -1.15(-3.42%) |