Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.23 | 29.54 | 28.91 | 29.31 | 1,444,000 | +0.08(+0.27%) |
Sep 27, 2018 | 29.11 | 29.48 | 28.69 | 29.23 | 1,614,187 | +0.03(+0.10%) |
Sep 26, 2018 | 29.68 | 29.74 | 28.95 | 29.20 | 1,253,209 | -0.42(-1.42%) |
Sep 25, 2018 | 29.60 | 29.87 | 29.16 | 29.62 | 1,155,172 | +0.29(+0.99%) |
Sep 24, 2018 | 29.36 | 29.75 | 29.21 | 29.33 | 1,893,922 | -0.31(-1.05%) |
Sep 21, 2018 | 29.76 | 30.32 | 29.40 | 29.64 | 3,343,700 | -0.12(-0.40%) |
Sep 20, 2018 | 29.80 | 29.95 | 29.39 | 29.76 | 1,504,686 | +0.08(+0.27%) |
Sep 19, 2018 | 29.97 | 30.03 | 29.48 | 29.68 | 1,361,515 | -0.11(-0.37%) |
Sep 18, 2018 | 29.79 | 30.07 | 29.53 | 29.79 | 1,897,772 | +0.12(+0.40%) |
Sep 17, 2018 | 30.65 | 30.77 | 28.50 | 29.67 | 3,310,555 | -0.83(-2.72%) |
Sep 14, 2018 | 30.98 | 31.59 | 30.39 | 30.50 | 3,060,600 | -1.31(-4.12%) |
Sep 13, 2018 | 32.32 | 32.50 | 31.41 | 31.81 | 1,501,048 | -0.11(-0.34%) |
Sep 12, 2018 | 32.11 | 32.52 | 31.79 | 31.92 | 1,625,061 | -0.12(-0.37%) |
Sep 11, 2018 | 31.37 | 32.75 | 31.00 | 32.04 | 4,085,066 | -0.96(-2.91%) |
Sep 10, 2018 | 33.36 | 34.10 | 32.98 | 33.00 | 2,331,011 | +0.00(+0.00%) |
Sep 07, 2018 | 32.72 | 34.11 | 32.40 | 33.00 | 2,136,500 | +0.04(+0.12%) |
Sep 06, 2018 | 33.66 | 34.11 | 32.77 | 32.96 | 1,968,551 | -0.75(-2.22%) |
Sep 05, 2018 | 34.02 | 34.25 | 33.29 | 33.71 | 2,265,967 | -0.54(-1.58%) |
Sep 04, 2018 | 34.26 | 34.44 | 33.24 | 34.25 | 2,279,348 | -0.21(-0.61%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.37(+1.09%) | |
Aug 30, 2018 | 34.63 | 34.81 | 34.00 | 34.09 | 1,824,776 | -0.74(-2.12%) |
Aug 29, 2018 | 35.27 | 35.27 | 34.01 | 34.83 | 2,119,713 | -0.44(-1.25%) |
Aug 28, 2018 | 35.36 | 35.89 | 35.21 | 35.27 | 2,383,257 | +0.08(+0.23%) |
Aug 27, 2018 | 35.65 | 36.39 | 35.00 | 35.19 | 3,070,562 | -0.29(-0.82%) |
Aug 24, 2018 | 36.30 | 36.37 | 35.14 | 35.48 | 2,491,500 | -0.60(-1.66%) |
Aug 23, 2018 | 35.29 | 36.08 | 35.06 | 36.08 | 1,891,674 | +0.89(+2.53%) |
Aug 22, 2018 | 35.12 | 35.84 | 34.40 | 35.19 | 2,869,445 | -0.78(-2.17%) |
Aug 21, 2018 | 36.55 | 36.63 | 35.18 | 35.97 | 3,516,035 | -0.10(-0.28%) |
Aug 20, 2018 | 34.74 | 36.65 | 34.54 | 36.07 | 5,013,448 | +1.38(+3.98%) |
Aug 17, 2018 | 34.16 | 34.86 | 33.50 | 34.69 | 3,172,500 | +0.55(+1.61%) |
Aug 16, 2018 | 32.55 | 34.22 | 32.38 | 34.14 | 4,466,761 | +1.71(+5.27%) |
Aug 15, 2018 | 32.18 | 32.64 | 31.64 | 32.43 | 2,100,933 | +0.19(+0.59%) |
Aug 14, 2018 | 31.82 | 32.70 | 31.66 | 32.24 | 3,045,666 | +0.55(+1.74%) |
Aug 13, 2018 | 31.05 | 31.97 | 30.72 | 31.69 | 2,774,527 | +0.59(+1.90%) |
Aug 10, 2018 | 30.55 | 31.38 | 30.26 | 31.10 | 4,116,900 | +0.40(+1.30%) |
Aug 09, 2018 | 29.74 | 31.07 | 29.27 | 30.70 | 4,878,553 | +1.37(+4.67%) |
Aug 08, 2018 | 29.20 | 29.92 | 28.45 | 29.33 | 7,251,916 | -0.11(-0.37%) |
Aug 07, 2018 | 27.96 | 30.84 | 27.20 | 29.44 | 16,502,128 | +5.09(+20.90%) |
Aug 06, 2018 | 24.18 | 24.66 | 23.80 | 24.35 | 4,595,390 | +0.18(+0.74%) |
Aug 03, 2018 | 23.33 | 24.33 | 22.93 | 24.17 | 2,529,400 | +0.88(+3.78%) |
Aug 02, 2018 | 23.08 | 23.38 | 22.64 | 23.29 | 2,545,642 | +0.03(+0.13%) |
Aug 01, 2018 | 23.34 | 23.61 | 23.07 | 23.26 | 2,023,510 | -0.19(-0.81%) |
Jul 31, 2018 | 23.65 | 23.85 | 23.18 | 23.45 | 1,816,736 | -0.18(-0.76%) |
Jul 30, 2018 | 22.90 | 23.81 | 22.77 | 23.63 | 2,155,102 | +0.70(+3.05%) |
Jul 27, 2018 | 22.42 | 22.98 | 22.10 | 22.93 | 2,341,300 | +0.56(+2.50%) |
Jul 26, 2018 | 22.82 | 22.91 | 22.26 | 22.37 | 1,915,728 | -0.37(-1.63%) |
Jul 25, 2018 | 22.26 | 22.76 | 22.22 | 22.74 | 1,805,504 | +0.54(+2.43%) |
Jul 24, 2018 | 22.37 | 21.91 | 22.20 | 2,811,567 | +0.26(+1.19%) | |
Jul 23, 2018 | 21.57 | 22.11 | 21.57 | 21.94 | 2,287,955 | +0.28(+1.29%) |
Jul 20, 2018 | 21.93 | 21.98 | 21.53 | 21.66 | 1,836,660 | -0.24(-1.10%) |
Jul 19, 2018 | 21.90 | 22.18 | 21.45 | 21.90 | 2,271,624 | +0.08(+0.37%) |
Jul 18, 2018 | 21.51 | 21.87 | 21.39 | 21.82 | 1,714,363 | +0.21(+0.97%) |
Jul 17, 2018 | 21.31 | 21.72 | 21.30 | 21.61 | 1,889,472 | +0.24(+1.12%) |
Jul 16, 2018 | 21.59 | 21.86 | 21.27 | 21.37 | 1,976,682 | -0.28(-1.29%) |
Jul 13, 2018 | 21.60 | 21.74 | 21.28 | 21.65 | 2,662,973 | +0.14(+0.65%) |
Jul 12, 2018 | 21.17 | 21.77 | 21.03 | 21.51 | 2,798,925 | +0.55(+2.62%) |
Jul 11, 2018 | 20.98 | 21.11 | 20.46 | 20.96 | 2,652,358 | -0.02(-0.10%) |
Jul 10, 2018 | 20.92 | 21.36 | 20.36 | 20.98 | 4,003,262 | +0.21(+1.01%) |
Jul 09, 2018 | 20.26 | 21.25 | 19.90 | 20.77 | 4,743,206 | +0.85(+4.27%) |
Jul 06, 2018 | 19.37 | 20.22 | 19.35 | 19.92 | 2,688,081 | +0.65(+3.37%) |
Jul 05, 2018 | 19.16 | 19.46 | 18.69 | 19.27 | 5,572,581 | +0.21(+1.10%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.23(-1.19%) |