Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.71 | 29.68 | 28.44 | 29.26 | 6,485,857 | +0.40(+1.40%) |
Sep 27, 2018 | 28.51 | 28.92 | 28.21 | 28.86 | 5,015,702 | +0.25(+0.87%) |
Sep 26, 2018 | 28.88 | 29.11 | 28.55 | 28.61 | 5,887,174 | -0.39(-1.36%) |
Sep 25, 2018 | 28.46 | 29.15 | 28.46 | 29.01 | 6,524,862 | +0.75(+2.65%) |
Sep 24, 2018 | 27.78 | 28.69 | 27.68 | 28.26 | 6,120,569 | +0.29(+1.03%) |
Sep 21, 2018 | 28.77 | 28.77 | 27.61 | 27.97 | 11,113,197 | -0.69(-2.41%) |
Sep 20, 2018 | 29.24 | 29.26 | 28.57 | 28.66 | 8,435,882 | +0.00(+0.00%) |
Sep 19, 2018 | 28.80 | 29.23 | 28.64 | 28.66 | 5,759,191 | +0.13(+0.47%) |
Sep 18, 2018 | 28.27 | 28.98 | 28.26 | 28.53 | 6,352,530 | +0.62(+2.24%) |
Sep 17, 2018 | 27.79 | 28.31 | 27.79 | 27.90 | 4,730,596 | +0.15(+0.55%) |
Sep 14, 2018 | 27.65 | 28.13 | 27.33 | 27.75 | 6,096,427 | +0.21(+0.77%) |
Sep 13, 2018 | 27.97 | 28.01 | 27.39 | 27.54 | 4,446,888 | -0.05(-0.17%) |
Sep 12, 2018 | 27.40 | 27.90 | 27.12 | 27.58 | 5,994,049 | +0.30(+1.09%) |
Sep 11, 2018 | 27.23 | 27.46 | 26.78 | 27.29 | 6,931,152 | -0.48(-1.73%) |
Sep 10, 2018 | 28.11 | 28.18 | 27.67 | 27.77 | 4,706,863 | -0.13(-0.48%) |
Sep 07, 2018 | 28.43 | 28.58 | 27.56 | 27.90 | 6,738,430 | -0.58(-2.02%) |
Sep 06, 2018 | 28.44 | 29.09 | 28.13 | 28.48 | 6,457,360 | +0.25(+0.88%) |
Sep 05, 2018 | 28.04 | 28.49 | 27.86 | 28.23 | 5,635,273 | +0.10(+0.34%) |
Sep 04, 2018 | 27.78 | 28.59 | 27.46 | 28.13 | 6,816,236 | -0.36(-1.28%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.26(+0.92%) | |
Aug 30, 2018 | 29.11 | 29.21 | 27.48 | 28.24 | 13,790,226 | -1.31(-4.42%) |
Aug 29, 2018 | 29.63 | 29.78 | 29.12 | 29.54 | 5,688,229 | -0.03(-0.10%) |
Aug 28, 2018 | 29.71 | 30.14 | 29.28 | 29.57 | 4,546,404 | +0.13(+0.46%) |
Aug 27, 2018 | 29.01 | 29.73 | 28.61 | 29.44 | 8,226,443 | -0.28(-0.94%) |
Aug 24, 2018 | 29.72 | 30.02 | 29.46 | 29.72 | 4,592,135 | +0.35(+1.18%) |
Aug 23, 2018 | 29.84 | 29.90 | 29.01 | 29.37 | 7,130,931 | -0.60(-2.02%) |
Aug 22, 2018 | 29.97 | 30.26 | 29.71 | 29.97 | 4,641,209 | +0.16(+0.55%) |
Aug 21, 2018 | 29.41 | 30.33 | 29.41 | 29.81 | 6,421,235 | +0.38(+1.30%) |
Aug 20, 2018 | 29.24 | 29.70 | 29.09 | 29.43 | 6,734,705 | +0.56(+1.93%) |
Aug 17, 2018 | 28.26 | 29.13 | 27.98 | 28.87 | 6,747,283 | +0.54(+1.90%) |
Aug 16, 2018 | 28.23 | 28.61 | 27.94 | 28.33 | 6,381,499 | +0.46(+1.65%) |
Aug 15, 2018 | 28.14 | 28.46 | 27.28 | 27.87 | 11,871,099 | -0.90(-3.14%) |
Aug 14, 2018 | 29.25 | 29.82 | 28.61 | 28.77 | 10,775,055 | -0.22(-0.76%) |
Aug 13, 2018 | 28.71 | 29.07 | 28.42 | 29.00 | 8,299,273 | +0.22(+0.77%) |
Aug 10, 2018 | 28.62 | 29.33 | 28.23 | 28.77 | 14,858,771 | -0.28(-0.96%) |
Aug 09, 2018 | 29.34 | 29.60 | 28.98 | 29.05 | 8,695,408 | -0.49(-1.66%) |
Aug 08, 2018 | 29.97 | 30.20 | 28.97 | 29.54 | 12,625,127 | -0.39(-1.31%) |
Aug 07, 2018 | 30.60 | 30.76 | 29.91 | 29.94 | 9,175,479 | -0.25(-0.83%) |
Aug 06, 2018 | 30.73 | 30.75 | 30.10 | 30.19 | 11,172,474 | -0.78(-2.51%) |
Aug 03, 2018 | 30.90 | 31.31 | 30.42 | 30.96 | 13,177,267 | +0.16(+0.53%) |
Aug 02, 2018 | 33.69 | 33.71 | 30.74 | 30.80 | 27,834,926 | -3.53(-10.28%) |
Aug 01, 2018 | 35.07 | 35.08 | 34.04 | 34.33 | 10,164,164 | -0.59(-1.70%) |
Jul 31, 2018 | 34.86 | 35.23 | 34.37 | 34.92 | 7,258,585 | -0.36(-1.03%) |
Jul 30, 2018 | 35.71 | 36.21 | 35.24 | 35.29 | 6,195,370 | -0.18(-0.51%) |
Jul 27, 2018 | 35.93 | 36.24 | 35.26 | 35.47 | 6,285,112 | -0.23(-0.64%) |
Jul 26, 2018 | 35.34 | 35.75 | 34.34 | 35.70 | 11,462,718 | -0.98(-2.67%) |
Jul 25, 2018 | 36.30 | 36.82 | 35.94 | 36.68 | 6,209,520 | +0.37(+1.03%) |
Jul 24, 2018 | 36.75 | 37.28 | 36.20 | 36.30 | 8,400,904 | +0.41(+1.15%) |
Jul 23, 2018 | 35.74 | 36.17 | 35.12 | 35.89 | 6,963,859 | +0.30(+0.83%) |
Jul 20, 2018 | 35.95 | 35.07 | 35.59 | 6,160,452 | +0.19(+0.54%) | |
Jul 19, 2018 | 35.98 | 35.98 | 35.28 | 35.40 | 10,041,195 | -0.81(-2.22%) |
Jul 18, 2018 | 34.99 | 36.22 | 34.95 | 36.21 | 9,301,229 | +1.30(+3.74%) |
Jul 17, 2018 | 34.35 | 35.11 | 34.35 | 34.90 | 4,657,732 | +0.46(+1.34%) |
Jul 16, 2018 | 34.67 | 35.26 | 34.17 | 34.44 | 5,388,850 | -0.27(-0.77%) |
Jul 13, 2018 | 34.60 | 34.98 | 34.17 | 34.71 | 5,379,454 | +0.26(+0.75%) |
Jul 12, 2018 | 35.04 | 35.31 | 34.39 | 34.45 | 6,385,577 | -0.33(-0.94%) |
Jul 11, 2018 | 34.21 | 34.87 | 33.90 | 34.78 | 6,680,224 | -0.24(-0.68%) |
Jul 10, 2018 | 34.27 | 35.06 | 34.02 | 35.02 | 6,758,600 | +0.96(+2.81%) |
Jul 09, 2018 | 34.03 | 34.27 | 33.42 | 34.06 | 6,092,034 | +0.18(+0.54%) |
Jul 06, 2018 | 33.45 | 34.14 | 32.82 | 33.88 | 7,610,180 | +0.35(+1.03%) |
Jul 05, 2018 | 32.87 | 33.66 | 32.64 | 33.53 | 8,023,826 | +1.01(+3.09%) |
Jul 03, 2018 | 32.52 | 32.52 | 32.52 | 0 | -1.15(-3.42%) |