Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.01 | 26.28 | 25.87 | 26.06 | 2,524,271 | -0.11(-0.40%) |
Sep 27, 2018 | 26.50 | 26.55 | 26.01 | 26.16 | 3,210,935 | -0.21(-0.80%) |
Sep 26, 2018 | 26.90 | 27.37 | 26.17 | 26.38 | 5,662,033 | -0.47(-1.76%) |
Sep 25, 2018 | 26.22 | 27.79 | 26.04 | 26.85 | 9,253,718 | -2.10(-7.25%) |
Sep 24, 2018 | 28.61 | 29.07 | 28.45 | 28.95 | 3,101,078 | +0.21(+0.74%) |
Sep 21, 2018 | 28.68 | 28.93 | 28.64 | 28.73 | 5,456,941 | +0.11(+0.37%) |
Sep 20, 2018 | 28.55 | 28.71 | 28.37 | 28.63 | 2,137,340 | +0.40(+1.43%) |
Sep 19, 2018 | 28.22 | 28.45 | 28.20 | 28.22 | 1,354,969 | +0.03(+0.10%) |
Sep 18, 2018 | 28.16 | 28.21 | 27.93 | 28.20 | 2,030,751 | +0.10(+0.34%) |
Sep 17, 2018 | 28.27 | 28.53 | 28.06 | 28.10 | 1,408,357 | -0.29(-1.02%) |
Sep 14, 2018 | 28.40 | 28.62 | 28.20 | 28.39 | 1,252,835 | +0.10(+0.34%) |
Sep 13, 2018 | 28.28 | 28.38 | 27.89 | 28.29 | 1,333,659 | +0.13(+0.48%) |
Sep 12, 2018 | 28.26 | 28.35 | 27.92 | 28.16 | 2,415,000 | -0.22(-0.78%) |
Sep 11, 2018 | 28.20 | 28.41 | 27.95 | 28.38 | 2,026,689 | +0.03(+0.10%) |
Sep 10, 2018 | 28.17 | 28.55 | 28.11 | 28.35 | 1,330,133 | +0.30(+1.06%) |
Sep 07, 2018 | 28.13 | 28.32 | 27.90 | 28.05 | 1,149,956 | -0.22(-0.78%) |
Sep 06, 2018 | 28.46 | 28.70 | 28.25 | 28.27 | 1,041,440 | -0.24(-0.84%) |
Sep 05, 2018 | 28.46 | 28.78 | 28.46 | 28.51 | 992,065 | -0.03(-0.10%) |
Sep 04, 2018 | 28.39 | 28.59 | 28.17 | 28.54 | 1,456,297 | +0.10(+0.34%) |
Aug 31, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 28.43 | 28.79 | 28.40 | 28.54 | 808,917 | +0.02(+0.07%) |
Aug 29, 2018 | 28.59 | 28.71 | 28.43 | 28.52 | 1,318,830 | -0.04(-0.13%) |
Aug 28, 2018 | 27.90 | 28.66 | 27.81 | 28.56 | 1,550,884 | +0.79(+2.84%) |
Aug 27, 2018 | 27.24 | 27.84 | 27.24 | 27.77 | 960,956 | +0.73(+2.70%) |
Aug 24, 2018 | 26.94 | 27.07 | 26.81 | 27.04 | 1,451,630 | +0.14(+0.54%) |
Aug 23, 2018 | 27.16 | 27.28 | 26.83 | 26.90 | 749,810 | -0.36(-1.31%) |
Aug 22, 2018 | 27.16 | 27.42 | 27.14 | 27.25 | 554,959 | +0.01(+0.04%) |
Aug 21, 2018 | 27.09 | 27.32 | 27.06 | 27.24 | 1,312,122 | +0.30(+1.11%) |
Aug 20, 2018 | 26.71 | 27.12 | 26.71 | 26.94 | 1,332,448 | +0.32(+1.19%) |
Aug 17, 2018 | 26.45 | 26.71 | 26.36 | 26.63 | 1,379,615 | +0.06(+0.22%) |
Aug 16, 2018 | 26.78 | 27.00 | 26.52 | 26.57 | 1,057,883 | -0.09(-0.32%) |
Aug 15, 2018 | 26.84 | 26.93 | 26.54 | 26.66 | 808,579 | -0.40(-1.49%) |
Aug 14, 2018 | 26.86 | 27.23 | 26.86 | 27.06 | 670,100 | +0.22(+0.82%) |
Aug 13, 2018 | 26.90 | 27.14 | 26.78 | 26.84 | 620,558 | -0.11(-0.39%) |
Aug 10, 2018 | 27.10 | 27.24 | 26.92 | 26.94 | 743,685 | -0.37(-1.37%) |
Aug 09, 2018 | 27.51 | 27.73 | 27.24 | 27.32 | 907,601 | -0.16(-0.59%) |
Aug 08, 2018 | 27.61 | 27.65 | 27.45 | 27.48 | 1,396,509 | -0.11(-0.38%) |
Aug 07, 2018 | 27.31 | 27.64 | 27.31 | 27.59 | 1,074,978 | +0.33(+1.20%) |
Aug 06, 2018 | 27.32 | 27.59 | 27.17 | 27.26 | 886,384 | -0.12(-0.46%) |
Aug 03, 2018 | 27.29 | 27.62 | 27.25 | 27.39 | 891,255 | +0.08(+0.28%) |
Aug 02, 2018 | 26.94 | 27.37 | 26.94 | 27.31 | 908,628 | +0.21(+0.78%) |
Aug 01, 2018 | 27.11 | 27.19 | 26.81 | 27.10 | 948,166 | +0.07(+0.25%) |
Jul 31, 2018 | 26.95 | 27.32 | 26.71 | 27.03 | 1,317,161 | +0.12(+0.46%) |
Jul 30, 2018 | 26.93 | 27.16 | 26.70 | 26.91 | 850,566 | -0.01(-0.04%) |
Jul 27, 2018 | 27.33 | 27.39 | 26.78 | 26.92 | 1,062,378 | -0.41(-1.51%) |
Jul 26, 2018 | 27.61 | 27.83 | 27.28 | 27.33 | 1,927,900 | -0.32(-1.15%) |
Jul 25, 2018 | 27.53 | 27.86 | 27.35 | 27.64 | 1,166,788 | +0.12(+0.45%) |
Jul 24, 2018 | 27.71 | 27.78 | 27.42 | 27.52 | 1,165,779 | -0.02(-0.07%) |
Jul 23, 2018 | 27.36 | 27.57 | 26.90 | 27.54 | 901,604 | +0.13(+0.49%) |
Jul 20, 2018 | 27.96 | 27.96 | 27.39 | 27.40 | 761,493 | -0.48(-1.72%) |
Jul 19, 2018 | 27.72 | 27.93 | 27.70 | 27.88 | 1,301,724 | +0.14(+0.52%) |
Jul 18, 2018 | 27.68 | 27.83 | 27.51 | 27.74 | 1,253,930 | +0.06(+0.21%) |
Jul 17, 2018 | 27.50 | 27.82 | 27.25 | 27.68 | 914,560 | +0.13(+0.49%) |
Jul 16, 2018 | 27.51 | 27.68 | 27.46 | 27.55 | 1,529,119 | +0.04(+0.14%) |
Jul 13, 2018 | 27.41 | 27.73 | 27.39 | 27.51 | 1,292,532 | -0.08(-0.28%) |
Jul 12, 2018 | 27.45 | 27.64 | 27.28 | 27.59 | 791,677 | +0.28(+1.02%) |
Jul 11, 2018 | 27.64 | 27.77 | 27.27 | 27.31 | 1,510,060 | -0.57(-2.03%) |
Jul 10, 2018 | 27.64 | 28.05 | 27.64 | 27.87 | 1,781,524 | +0.22(+0.80%) |
Jul 09, 2018 | 27.25 | 27.72 | 27.16 | 27.65 | 1,663,885 | +0.58(+2.13%) |
Jul 06, 2018 | 26.64 | 27.09 | 26.49 | 27.08 | 1,262,484 | +0.44(+1.66%) |
Jul 05, 2018 | 26.42 | 26.64 | 26.20 | 26.64 | 1,790,605 | +0.36(+1.35%) |
Jul 03, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.25(-0.94%) |