Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.92 | 26.10 | 25.72 | 25.76 | 85,448,280 | -0.42(-1.60%) |
Sep 27, 2018 | 26.44 | 26.50 | 26.17 | 26.18 | 52,461,472 | -0.17(-0.63%) |
Sep 26, 2018 | 26.85 | 26.88 | 26.28 | 26.34 | 66,177,184 | -0.47(-1.76%) |
Sep 25, 2018 | 26.97 | 27.14 | 26.75 | 26.81 | 46,808,368 | -0.06(-0.23%) |
Sep 24, 2018 | 27.09 | 27.28 | 26.81 | 26.88 | 52,140,164 | -0.25(-0.93%) |
Sep 21, 2018 | 27.40 | 27.43 | 27.08 | 27.13 | 98,355,144 | -0.14(-0.51%) |
Sep 20, 2018 | 27.37 | 27.43 | 27.23 | 27.27 | 95,337,328 | +0.17(+0.61%) |
Sep 19, 2018 | 26.34 | 27.28 | 26.34 | 27.10 | 105,976,432 | +0.69(+2.62%) |
Sep 18, 2018 | 26.52 | 26.58 | 26.34 | 26.41 | 57,075,632 | -0.06(-0.23%) |
Sep 17, 2018 | 26.53 | 26.66 | 26.36 | 26.47 | 40,053,216 | -0.08(-0.30%) |
Sep 14, 2018 | 26.34 | 26.57 | 26.33 | 26.55 | 38,595,132 | +0.20(+0.76%) |
Sep 13, 2018 | 26.69 | 26.81 | 26.30 | 26.35 | 67,533,600 | -0.25(-0.95%) |
Sep 12, 2018 | 27.00 | 27.07 | 26.56 | 26.61 | 68,019,136 | -0.37(-1.36%) |
Sep 11, 2018 | 26.86 | 27.02 | 26.84 | 26.97 | 60,694,792 | +0.03(+0.10%) |
Sep 10, 2018 | 27.00 | 27.10 | 26.88 | 26.95 | 39,059,492 | -0.04(-0.13%) |
Sep 07, 2018 | 27.10 | 27.21 | 26.78 | 26.98 | 56,163,432 | +0.01(+0.03%) |
Sep 06, 2018 | 27.15 | 27.20 | 26.87 | 26.97 | 48,775,140 | -0.16(-0.58%) |
Sep 05, 2018 | 27.03 | 27.18 | 26.95 | 27.13 | 55,753,652 | +0.03(+0.13%) |
Sep 04, 2018 | 26.89 | 27.11 | 26.82 | 27.09 | 51,424,736 | +0.18(+0.68%) |
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.99 | 27.10 | 26.93 | 26.98 | 54,422,656 | -0.11(-0.42%) |
Aug 29, 2018 | 27.18 | 27.24 | 27.03 | 27.09 | 53,323,536 | -0.11(-0.42%) |
Aug 28, 2018 | 27.29 | 27.33 | 27.14 | 27.21 | 44,286,528 | -0.03(-0.13%) |
Aug 27, 2018 | 27.00 | 27.40 | 26.96 | 27.24 | 54,824,132 | +0.37(+1.36%) |
Aug 24, 2018 | 26.92 | 27.04 | 26.84 | 26.88 | 50,092,180 | +0.04(+0.16%) |
Aug 23, 2018 | 26.92 | 26.96 | 26.75 | 26.83 | 43,954,656 | -0.12(-0.45%) |
Aug 22, 2018 | 26.90 | 27.04 | 26.87 | 26.96 | 37,998,896 | -0.03(-0.13%) |
Aug 21, 2018 | 26.89 | 27.19 | 26.83 | 26.99 | 61,478,340 | +0.13(+0.49%) |
Aug 20, 2018 | 26.70 | 26.90 | 26.67 | 26.86 | 45,982,904 | +0.11(+0.42%) |
Aug 17, 2018 | 26.68 | 26.85 | 26.58 | 26.75 | 45,792,080 | +0.02(+0.07%) |
Aug 16, 2018 | 26.59 | 26.83 | 26.56 | 26.73 | 50,574,460 | +0.31(+1.19%) |
Aug 15, 2018 | 26.52 | 26.64 | 26.24 | 26.42 | 68,659,104 | -0.37(-1.40%) |
Aug 14, 2018 | 26.63 | 26.89 | 26.47 | 26.79 | 48,863,336 | +0.27(+1.02%) |
Aug 13, 2018 | 27.04 | 27.08 | 26.49 | 26.52 | 73,485,840 | -0.62(-2.28%) |
Aug 10, 2018 | 27.17 | 27.26 | 26.89 | 27.14 | 63,992,716 | -0.36(-1.30%) |
Aug 09, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 43,923,460 | -0.17(-0.63%) |
Aug 08, 2018 | 27.42 | 27.76 | 27.39 | 27.67 | 50,186,204 | +0.25(+0.92%) |
Aug 07, 2018 | 27.45 | 27.67 | 27.40 | 27.42 | 50,485,864 | -0.01(-0.03%) |
Aug 06, 2018 | 27.36 | 27.49 | 27.25 | 27.43 | 47,420,800 | +0.01(+0.03%) |
Aug 03, 2018 | 27.13 | 27.42 | 27.11 | 27.42 | 57,641,576 | +0.20(+0.74%) |
Aug 02, 2018 | 26.96 | 27.24 | 26.86 | 27.22 | 53,339,084 | +0.03(+0.10%) |
Aug 01, 2018 | 27.16 | 27.45 | 27.12 | 27.19 | 79,359,544 | +0.32(+1.20%) |
Jul 31, 2018 | 27.29 | 27.34 | 26.82 | 26.87 | 73,598,160 | -0.37(-1.37%) |
Jul 30, 2018 | 27.09 | 27.36 | 27.09 | 27.24 | 67,461,664 | +0.22(+0.80%) |
Jul 27, 2018 | 26.96 | 27.09 | 26.80 | 27.03 | 65,757,464 | +0.10(+0.39%) |
Jul 26, 2018 | 27.14 | 27.16 | 26.88 | 26.92 | 53,068,172 | -0.11(-0.42%) |
Jul 25, 2018 | 26.71 | 27.07 | 26.69 | 27.03 | 66,294,840 | +0.21(+0.78%) |
Jul 24, 2018 | 26.84 | 27.07 | 26.68 | 26.83 | 74,414,744 | +0.07(+0.26%) |
Jul 23, 2018 | 26.84 | 26.22 | 26.76 | 85,068,832 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.77 | 26.24 | 25.63 | 26.22 | 94,265,008 | +0.40(+1.55%) |
Jul 19, 2018 | 26.04 | 26.12 | 25.79 | 25.82 | 68,080,920 | -0.40(-1.53%) |
Jul 18, 2018 | 26.03 | 26.36 | 25.96 | 26.22 | 67,918,704 | +0.10(+0.40%) |
Jul 17, 2018 | 26.01 | 26.28 | 25.74 | 26.11 | 100,847,376 | +0.20(+0.77%) |
Jul 16, 2018 | 25.04 | 25.97 | 25.00 | 25.91 | 148,412,288 | +1.07(+4.31%) |
Jul 13, 2018 | 24.90 | 24.96 | 24.56 | 24.84 | 86,474,240 | -0.19(-0.76%) |
Jul 12, 2018 | 25.15 | 25.21 | 24.94 | 25.03 | 59,374,508 | +0.08(+0.31%) |
Jul 11, 2018 | 24.95 | 25.15 | 24.90 | 24.95 | 57,659,712 | -0.13(-0.52%) |
Jul 10, 2018 | 25.42 | 25.52 | 25.02 | 25.08 | 67,360,688 | -0.19(-0.76%) |
Jul 09, 2018 | 24.56 | 25.31 | 24.55 | 25.28 | 70,950,992 | +0.89(+3.64%) |
Jul 06, 2018 | 24.20 | 24.49 | 24.04 | 24.39 | 46,288,324 | +0.10(+0.39%) |
Jul 05, 2018 | 24.32 | 24.43 | 24.20 | 24.29 | 50,857,908 | +0.12(+0.50%) |
Jul 03, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.44(-1.77%) |