Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.37 | 26.48 | 26.22 | 26.24 | 3,265,354 | -0.20(-0.75%) |
Sep 27, 2018 | 26.37 | 26.54 | 26.32 | 26.44 | 3,642,637 | +0.16(+0.62%) |
Sep 26, 2018 | 26.78 | 26.94 | 26.25 | 26.28 | 4,516,518 | -0.54(-2.01%) |
Sep 25, 2018 | 27.53 | 27.55 | 26.80 | 26.82 | 4,201,158 | -0.68(-2.46%) |
Sep 24, 2018 | 27.62 | 27.63 | 27.45 | 27.49 | 2,339,118 | -0.20(-0.73%) |
Sep 21, 2018 | 27.56 | 27.76 | 27.43 | 27.69 | 4,322,745 | +0.21(+0.78%) |
Sep 20, 2018 | 27.63 | 27.77 | 27.32 | 27.48 | 2,856,798 | -0.04(-0.13%) |
Sep 19, 2018 | 27.43 | 27.62 | 27.20 | 27.52 | 2,810,258 | -0.04(-0.13%) |
Sep 18, 2018 | 27.26 | 27.57 | 27.26 | 27.55 | 2,729,924 | +0.30(+1.09%) |
Sep 17, 2018 | 27.76 | 27.76 | 27.22 | 27.26 | 3,364,829 | -0.49(-1.77%) |
Sep 14, 2018 | 27.99 | 28.12 | 27.73 | 27.75 | 1,658,670 | -0.34(-1.22%) |
Sep 13, 2018 | 28.06 | 28.13 | 27.80 | 28.09 | 2,137,576 | +0.24(+0.85%) |
Sep 12, 2018 | 28.56 | 28.65 | 27.80 | 27.86 | 2,709,837 | -0.68(-2.39%) |
Sep 11, 2018 | 28.35 | 28.66 | 28.25 | 28.54 | 1,579,502 | +0.11(+0.39%) |
Sep 10, 2018 | 28.42 | 28.64 | 28.36 | 28.43 | 1,543,244 | +0.08(+0.27%) |
Sep 07, 2018 | 28.33 | 28.52 | 28.25 | 28.35 | 1,837,195 | +0.02(+0.08%) |
Sep 06, 2018 | 28.74 | 28.91 | 28.30 | 28.33 | 2,469,697 | -0.43(-1.50%) |
Sep 05, 2018 | 29.40 | 29.48 | 28.69 | 28.76 | 3,094,157 | -0.68(-2.32%) |
Sep 04, 2018 | 29.07 | 29.45 | 29.06 | 29.45 | 3,491,670 | +0.40(+1.36%) |
Aug 31, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.29(+0.99%) | |
Aug 30, 2018 | 28.83 | 28.86 | 28.70 | 28.76 | 1,512,815 | -0.11(-0.37%) |
Aug 29, 2018 | 28.93 | 29.03 | 28.77 | 28.87 | 1,658,992 | -0.08(-0.26%) |
Aug 28, 2018 | 28.97 | 29.20 | 28.91 | 28.95 | 1,668,838 | +0.02(+0.08%) |
Aug 27, 2018 | 28.86 | 29.15 | 28.86 | 28.92 | 2,244,943 | +0.09(+0.31%) |
Aug 24, 2018 | 28.41 | 28.90 | 28.38 | 28.83 | 2,293,537 | +0.43(+1.52%) |
Aug 23, 2018 | 28.26 | 28.48 | 28.26 | 28.40 | 1,772,161 | +0.14(+0.48%) |
Aug 22, 2018 | 28.07 | 28.30 | 27.98 | 28.26 | 1,529,767 | +0.10(+0.36%) |
Aug 21, 2018 | 28.36 | 28.42 | 28.13 | 28.16 | 2,074,286 | -0.19(-0.68%) |
Aug 20, 2018 | 28.28 | 28.42 | 28.25 | 28.36 | 1,356,328 | +0.04(+0.13%) |
Aug 17, 2018 | 28.21 | 28.34 | 28.07 | 28.32 | 1,874,320 | +0.11(+0.38%) |
Aug 16, 2018 | 28.30 | 28.37 | 28.06 | 28.21 | 1,437,454 | +0.18(+0.64%) |
Aug 15, 2018 | 28.02 | 28.33 | 27.95 | 28.03 | 1,983,100 | -0.14(-0.50%) |
Aug 14, 2018 | 28.07 | 28.22 | 28.06 | 28.17 | 2,897,588 | +0.17(+0.61%) |
Aug 13, 2018 | 28.08 | 28.41 | 27.85 | 28.00 | 1,902,877 | -0.04(-0.13%) |
Aug 10, 2018 | 28.07 | 28.49 | 27.89 | 28.04 | 2,949,632 | -0.21(-0.75%) |
Aug 09, 2018 | 28.31 | 28.50 | 28.20 | 28.25 | 1,441,929 | -0.04(-0.15%) |
Aug 08, 2018 | 28.45 | 28.50 | 28.25 | 28.29 | 1,639,891 | -0.12(-0.42%) |
Aug 07, 2018 | 28.10 | 28.48 | 28.06 | 28.41 | 2,458,570 | +0.43(+1.53%) |
Aug 06, 2018 | 27.82 | 28.01 | 27.79 | 27.98 | 1,571,870 | +0.14(+0.49%) |
Aug 03, 2018 | 27.93 | 27.99 | 27.68 | 27.85 | 1,989,966 | -0.08(-0.28%) |
Aug 02, 2018 | 27.67 | 28.06 | 27.57 | 27.93 | 2,421,780 | +0.11(+0.39%) |
Aug 01, 2018 | 27.88 | 28.29 | 27.81 | 27.82 | 2,789,255 | -0.00(-0.01%) |
Jul 31, 2018 | 28.33 | 28.47 | 27.57 | 27.82 | 4,324,808 | -0.34(-1.20%) |
Jul 30, 2018 | 29.15 | 29.17 | 28.10 | 28.16 | 4,186,371 | -0.96(-3.31%) |
Jul 27, 2018 | 28.71 | 29.19 | 28.71 | 29.12 | 4,096,236 | +0.49(+1.72%) |
Jul 26, 2018 | 28.63 | 28.80 | 28.57 | 28.63 | 2,993,571 | -0.02(-0.05%) |
Jul 25, 2018 | 28.70 | 28.10 | 28.64 | 4,298,174 | -0.34(-1.18%) | |
Jul 24, 2018 | 29.12 | 29.12 | 28.93 | 28.99 | 4,004,764 | -0.09(-0.29%) |
Jul 23, 2018 | 28.85 | 29.08 | 28.84 | 29.07 | 2,509,398 | +0.16(+0.54%) |
Jul 20, 2018 | 28.83 | 28.94 | 28.70 | 28.92 | 1,800,721 | +0.00(+0.00%) |
Jul 19, 2018 | 28.96 | 29.18 | 28.89 | 28.92 | 1,888,793 | -0.18(-0.62%) |
Jul 18, 2018 | 28.77 | 29.11 | 28.73 | 29.10 | 1,736,182 | +0.35(+1.21%) |
Jul 17, 2018 | 28.47 | 28.76 | 28.41 | 28.75 | 2,593,192 | +0.17(+0.60%) |
Jul 16, 2018 | 28.36 | 28.74 | 28.36 | 28.58 | 1,619,883 | +0.24(+0.84%) |
Jul 13, 2018 | 28.38 | 28.47 | 28.21 | 28.34 | 1,999,954 | -0.08(-0.28%) |
Jul 12, 2018 | 27.98 | 28.48 | 27.95 | 28.42 | 3,891,136 | +0.61(+2.18%) |
Jul 11, 2018 | 27.49 | 27.87 | 27.49 | 27.81 | 2,402,593 | +0.19(+0.68%) |
Jul 10, 2018 | 27.63 | 27.83 | 27.59 | 27.63 | 2,697,520 | -0.13(-0.46%) |
Jul 09, 2018 | 27.52 | 27.86 | 27.52 | 27.75 | 2,410,544 | +0.33(+1.19%) |
Jul 06, 2018 | 27.50 | 27.61 | 27.30 | 27.43 | 2,600,956 | -0.07(-0.24%) |
Jul 05, 2018 | 27.66 | 27.32 | 27.49 | 2,025,945 | +0.06(+0.21%) | |
Jul 03, 2018 | 27.44 | 27.44 | 27.44 | 0 | -0.47(-1.67%) |