Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.07 | 29.30 | 28.86 | 29.16 | 2,847,800 | -0.08(-0.27%) |
Sep 27, 2018 | 29.26 | 29.40 | 29.10 | 29.24 | 2,658,326 | -0.05(-0.17%) |
Sep 26, 2018 | 29.68 | 29.75 | 29.21 | 29.29 | 2,622,215 | -0.38(-1.28%) |
Sep 25, 2018 | 30.01 | 30.10 | 29.40 | 29.67 | 3,202,184 | -0.33(-1.10%) |
Sep 24, 2018 | 30.61 | 30.68 | 29.98 | 30.00 | 2,200,010 | -0.70(-2.28%) |
Sep 21, 2018 | 30.50 | 30.91 | 30.36 | 30.70 | 4,704,900 | +0.35(+1.15%) |
Sep 20, 2018 | 30.08 | 30.44 | 29.96 | 30.35 | 5,702,445 | +0.43(+1.44%) |
Sep 19, 2018 | 29.32 | 30.03 | 29.28 | 29.92 | 4,541,089 | +0.65(+2.22%) |
Sep 18, 2018 | 29.33 | 29.48 | 29.23 | 29.27 | 1,800,397 | -0.06(-0.20%) |
Sep 17, 2018 | 29.23 | 29.50 | 29.14 | 29.33 | 2,570,955 | +0.10(+0.34%) |
Sep 14, 2018 | 29.16 | 29.33 | 28.92 | 29.23 | 1,561,800 | +0.00(+0.00%) |
Sep 13, 2018 | 29.35 | 29.54 | 29.19 | 29.23 | 1,224,771 | +0.07(+0.24%) |
Sep 12, 2018 | 29.19 | 29.48 | 28.98 | 29.16 | 1,863,653 | -0.15(-0.51%) |
Sep 11, 2018 | 29.06 | 29.43 | 28.94 | 29.31 | 2,138,927 | +0.17(+0.58%) |
Sep 10, 2018 | 29.63 | 29.64 | 29.13 | 29.14 | 1,635,532 | -0.26(-0.88%) |
Sep 07, 2018 | 29.39 | 29.64 | 29.33 | 29.40 | 1,028,300 | -0.15(-0.51%) |
Sep 06, 2018 | 30.09 | 30.11 | 29.18 | 29.55 | 3,017,987 | -0.45(-1.50%) |
Sep 05, 2018 | 29.89 | 30.09 | 29.54 | 30.00 | 4,983,369 | +0.09(+0.30%) |
Sep 04, 2018 | 30.20 | 30.43 | 29.50 | 29.91 | 2,627,736 | -0.59(-1.93%) |
Aug 31, 2018 | 30.50 | 30.50 | 30.50 | 0 | -0.09(-0.29%) | |
Aug 30, 2018 | 30.75 | 30.89 | 30.50 | 30.59 | 1,487,039 | -0.26(-0.84%) |
Aug 29, 2018 | 30.20 | 30.93 | 30.18 | 30.85 | 3,072,642 | +0.70(+2.32%) |
Aug 28, 2018 | 30.21 | 30.44 | 30.05 | 30.15 | 1,436,461 | -0.04(-0.13%) |
Aug 27, 2018 | 30.09 | 30.45 | 30.09 | 30.19 | 1,890,145 | +0.14(+0.47%) |
Aug 24, 2018 | 29.84 | 30.11 | 29.74 | 30.05 | 2,192,500 | +0.20(+0.67%) |
Aug 23, 2018 | 29.72 | 29.95 | 29.55 | 29.85 | 1,404,410 | +0.11(+0.37%) |
Aug 22, 2018 | 30.15 | 30.16 | 29.58 | 29.74 | 2,759,009 | -0.40(-1.33%) |
Aug 21, 2018 | 30.25 | 30.50 | 30.13 | 30.14 | 1,658,357 | -0.06(-0.20%) |
Aug 20, 2018 | 30.13 | 30.40 | 30.11 | 30.20 | 1,584,974 | +0.17(+0.57%) |
Aug 17, 2018 | 29.96 | 30.05 | 29.79 | 30.03 | 802,300 | +0.09(+0.30%) |
Aug 16, 2018 | 30.06 | 30.18 | 29.78 | 29.94 | 935,830 | -0.04(-0.13%) |
Aug 15, 2018 | 30.23 | 30.30 | 29.62 | 29.98 | 2,019,114 | -0.27(-0.89%) |
Aug 14, 2018 | 29.84 | 30.28 | 29.68 | 30.25 | 2,319,403 | +0.36(+1.20%) |
Aug 13, 2018 | 30.13 | 30.28 | 29.58 | 29.89 | 1,739,189 | -0.14(-0.47%) |
Aug 10, 2018 | 30.01 | 30.43 | 29.86 | 30.03 | 2,222,900 | -0.17(-0.56%) |
Aug 09, 2018 | 30.20 | 30.49 | 30.10 | 30.20 | 743,327 | -0.05(-0.17%) |
Aug 08, 2018 | 30.47 | 30.57 | 30.21 | 30.25 | 879,263 | -0.12(-0.40%) |
Aug 07, 2018 | 30.38 | 30.57 | 30.24 | 30.37 | 1,153,300 | -0.02(-0.07%) |
Aug 06, 2018 | 30.25 | 30.72 | 30.17 | 30.39 | 1,320,035 | +0.04(+0.13%) |
Aug 03, 2018 | 30.28 | 30.58 | 30.20 | 30.35 | 2,757,100 | +0.18(+0.60%) |
Aug 02, 2018 | 30.12 | 30.33 | 29.93 | 30.17 | 3,294,950 | -0.02(-0.07%) |
Aug 01, 2018 | 30.20 | 30.50 | 30.08 | 30.19 | 2,526,639 | -0.06(-0.20%) |
Jul 31, 2018 | 30.20 | 30.42 | 30.18 | 30.25 | 2,335,833 | +0.07(+0.23%) |
Jul 30, 2018 | 30.09 | 30.50 | 30.04 | 30.18 | 2,264,206 | -0.05(-0.17%) |
Jul 27, 2018 | 30.53 | 30.89 | 30.00 | 30.23 | 2,339,600 | -0.13(-0.43%) |
Jul 26, 2018 | 29.90 | 30.86 | 29.90 | 30.36 | 4,043,680 | +0.51(+1.71%) |
Jul 25, 2018 | 29.91 | 30.12 | 29.54 | 29.85 | 3,366,340 | -0.01(-0.03%) |
Jul 24, 2018 | 30.14 | 30.28 | 29.81 | 29.86 | 1,189,575 | -0.15(-0.50%) |
Jul 23, 2018 | 30.16 | 30.27 | 29.78 | 30.01 | 1,701,978 | -0.26(-0.86%) |
Jul 20, 2018 | 30.35 | 30.39 | 29.96 | 30.27 | 1,401,589 | -0.03(-0.10%) |
Jul 19, 2018 | 30.19 | 30.37 | 29.54 | 30.30 | 2,215,516 | -0.02(-0.07%) |
Jul 18, 2018 | 30.14 | 30.50 | 29.86 | 30.32 | 1,906,354 | +0.29(+0.97%) |
Jul 17, 2018 | 29.65 | 30.12 | 29.56 | 30.03 | 1,156,809 | +0.37(+1.25%) |
Jul 16, 2018 | 29.90 | 29.98 | 29.49 | 29.66 | 1,478,154 | -0.43(-1.43%) |
Jul 13, 2018 | 30.08 | 30.33 | 29.98 | 30.09 | 1,479,066 | +0.06(+0.20%) |
Jul 12, 2018 | 30.01 | 30.11 | 29.66 | 30.03 | 1,497,870 | +0.04(+0.13%) |
Jul 11, 2018 | 30.22 | 30.23 | 29.95 | 29.99 | 2,188,557 | -0.47(-1.54%) |
Jul 10, 2018 | 30.47 | 30.56 | 30.26 | 30.46 | 1,586,491 | +0.08(+0.26%) |
Jul 09, 2018 | 30.73 | 30.73 | 30.31 | 30.38 | 2,103,404 | -0.30(-0.98%) |
Jul 06, 2018 | 30.30 | 30.71 | 30.20 | 30.68 | 962,763 | +0.33(+1.09%) |
Jul 05, 2018 | 30.21 | 30.42 | 30.19 | 30.35 | 1,021,129 | +0.28(+0.93%) |
Jul 03, 2018 | 30.07 | 30.07 | 30.07 | 0 | -0.15(-0.50%) |