Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.10 | 25.37 | 24.98 | 25.07 | 5,666,322 | +0.18(+0.73%) |
Sep 27, 2018 | 24.57 | 25.16 | 24.33 | 24.89 | 8,696,179 | +0.09(+0.37%) |
Sep 26, 2018 | 25.83 | 25.83 | 24.77 | 24.80 | 10,444,979 | -1.15(-4.42%) |
Sep 25, 2018 | 25.94 | 26.34 | 25.75 | 25.95 | 7,368,871 | +0.13(+0.51%) |
Sep 24, 2018 | 26.31 | 26.64 | 25.79 | 25.81 | 10,149,024 | -0.39(-1.49%) |
Sep 21, 2018 | 25.91 | 26.37 | 25.81 | 26.20 | 13,966,346 | +0.05(+0.19%) |
Sep 20, 2018 | 26.44 | 26.52 | 25.94 | 26.15 | 6,613,578 | -0.02(-0.06%) |
Sep 19, 2018 | 25.91 | 26.36 | 25.75 | 26.17 | 6,928,705 | +0.56(+2.17%) |
Sep 18, 2018 | 25.58 | 25.81 | 25.37 | 25.61 | 4,808,327 | +0.17(+0.69%) |
Sep 17, 2018 | 25.35 | 25.56 | 25.16 | 25.44 | 5,680,735 | +0.22(+0.86%) |
Sep 14, 2018 | 25.01 | 25.55 | 25.01 | 25.22 | 6,768,897 | +0.13(+0.53%) |
Sep 13, 2018 | 25.37 | 25.65 | 24.70 | 25.09 | 6,342,568 | +0.05(+0.20%) |
Sep 12, 2018 | 24.38 | 25.27 | 24.34 | 25.04 | 7,975,124 | +0.56(+2.27%) |
Sep 11, 2018 | 24.38 | 24.65 | 24.10 | 24.48 | 6,040,107 | -0.09(-0.37%) |
Sep 10, 2018 | 24.77 | 24.90 | 24.50 | 24.57 | 5,020,541 | -0.32(-1.29%) |
Sep 07, 2018 | 24.84 | 25.06 | 24.67 | 24.90 | 5,413,184 | -0.09(-0.36%) |
Sep 06, 2018 | 25.03 | 25.19 | 24.81 | 24.99 | 6,418,935 | +0.09(+0.37%) |
Sep 05, 2018 | 25.17 | 25.18 | 24.79 | 24.90 | 7,354,977 | +0.03(+0.13%) |
Sep 04, 2018 | 25.28 | 25.32 | 24.81 | 24.86 | 8,756,738 | -0.78(-3.03%) |
Aug 31, 2018 | 25.64 | 25.64 | 25.64 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 26.05 | 26.07 | 25.44 | 25.66 | 7,455,794 | -0.57(-2.17%) |
Aug 29, 2018 | 26.27 | 26.36 | 26.14 | 26.23 | 5,895,867 | -0.08(-0.31%) |
Aug 28, 2018 | 26.80 | 26.85 | 26.19 | 26.31 | 5,700,560 | -0.34(-1.27%) |
Aug 27, 2018 | 26.52 | 26.85 | 26.47 | 26.65 | 5,542,370 | +0.18(+0.69%) |
Aug 24, 2018 | 26.42 | 26.87 | 26.29 | 26.47 | 6,539,751 | +0.31(+1.17%) |
Aug 23, 2018 | 26.45 | 26.49 | 26.00 | 26.16 | 9,047,656 | -0.55(-2.04%) |
Aug 22, 2018 | 26.62 | 26.83 | 26.52 | 26.71 | 6,004,768 | +0.31(+1.16%) |
Aug 21, 2018 | 26.43 | 26.47 | 26.12 | 26.40 | 5,501,262 | +0.05(+0.19%) |
Aug 20, 2018 | 26.67 | 26.82 | 26.17 | 26.35 | 7,490,717 | -0.14(-0.53%) |
Aug 17, 2018 | 26.23 | 26.74 | 25.99 | 26.49 | 11,370,834 | +0.38(+1.46%) |
Aug 16, 2018 | 26.42 | 26.74 | 26.07 | 26.11 | 12,331,594 | -0.17(-0.63%) |
Aug 15, 2018 | 27.66 | 27.81 | 26.10 | 26.28 | 13,378,358 | -1.77(-6.31%) |
Aug 14, 2018 | 28.74 | 28.76 | 27.99 | 28.05 | 6,148,949 | -0.59(-2.05%) |
Aug 13, 2018 | 29.23 | 29.52 | 28.49 | 28.63 | 6,555,510 | -0.79(-2.67%) |
Aug 10, 2018 | 29.38 | 29.71 | 29.24 | 29.42 | 4,281,172 | -0.09(-0.31%) |
Aug 09, 2018 | 29.92 | 30.08 | 29.48 | 29.51 | 6,535,658 | -0.37(-1.24%) |
Aug 08, 2018 | 29.91 | 30.08 | 29.75 | 29.88 | 5,332,935 | +0.07(+0.25%) |
Aug 07, 2018 | 30.16 | 30.25 | 29.73 | 29.81 | 6,131,995 | -0.12(-0.39%) |
Aug 06, 2018 | 29.99 | 30.37 | 29.85 | 29.92 | 6,049,998 | -0.21(-0.69%) |
Aug 03, 2018 | 30.09 | 30.42 | 29.91 | 30.13 | 6,182,019 | +0.19(+0.63%) |
Aug 02, 2018 | 29.89 | 30.13 | 29.76 | 29.94 | 5,501,543 | -0.17(-0.58%) |
Aug 01, 2018 | 30.16 | 30.37 | 29.93 | 30.11 | 4,599,438 | -0.20(-0.65%) |
Jul 31, 2018 | 30.36 | 30.46 | 30.04 | 30.31 | 5,993,640 | -0.04(-0.14%) |
Jul 30, 2018 | 30.39 | 30.57 | 30.22 | 30.35 | 4,671,862 | -0.13(-0.43%) |
Jul 27, 2018 | 31.32 | 31.33 | 30.38 | 30.48 | 5,642,758 | -0.76(-2.43%) |
Jul 26, 2018 | 30.72 | 31.92 | 30.41 | 31.24 | 8,110,911 | +0.28(+0.91%) |
Jul 25, 2018 | 30.86 | 30.98 | 30.53 | 30.96 | 5,775,543 | +0.28(+0.92%) |
Jul 24, 2018 | 30.48 | 30.82 | 30.33 | 30.68 | 6,317,506 | +0.46(+1.53%) |
Jul 23, 2018 | 30.53 | 30.88 | 30.18 | 30.22 | 5,853,693 | -0.37(-1.22%) |
Jul 20, 2018 | 30.76 | 30.88 | 30.46 | 30.59 | 4,327,731 | +0.01(+0.03%) |
Jul 19, 2018 | 30.28 | 30.99 | 30.24 | 30.58 | 5,314,586 | -0.14(-0.46%) |
Jul 18, 2018 | 30.24 | 30.86 | 30.19 | 30.72 | 4,947,898 | +0.20(+0.65%) |
Jul 17, 2018 | 29.96 | 30.69 | 29.92 | 30.52 | 5,642,561 | +0.36(+1.21%) |
Jul 16, 2018 | 30.38 | 30.44 | 30.05 | 30.16 | 3,777,564 | -0.28(-0.92%) |
Jul 13, 2018 | 30.50 | 30.63 | 30.38 | 30.44 | 2,528,153 | -0.24(-0.78%) |
Jul 12, 2018 | 30.99 | 30.65 | 30.68 | 3,232,911 | +0.05(+0.16%) | |
Jul 11, 2018 | 31.04 | 31.10 | 30.54 | 30.63 | 5,614,905 | -0.69(-2.22%) |
Jul 10, 2018 | 30.91 | 31.37 | 30.81 | 31.33 | 5,133,877 | +0.10(+0.32%) |
Jul 09, 2018 | 31.61 | 31.67 | 31.01 | 31.23 | 5,041,625 | -0.03(-0.11%) |
Jul 06, 2018 | 31.56 | 31.61 | 31.19 | 31.26 | 4,904,242 | -0.50(-1.56%) |
Jul 05, 2018 | 31.32 | 31.90 | 31.26 | 31.76 | 4,412,189 | +0.65(+2.10%) |
Jul 03, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.07(+0.24%) |