Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.61 | 28.11 | 27.53 | 28.08 | 1,775,133 | +0.54(+1.95%) |
Sep 27, 2018 | 27.67 | 27.73 | 27.42 | 27.54 | 1,440,204 | -0.03(-0.11%) |
Sep 26, 2018 | 28.33 | 28.36 | 27.54 | 27.57 | 1,408,440 | -0.69(-2.46%) |
Sep 25, 2018 | 28.21 | 28.40 | 27.98 | 28.27 | 1,173,697 | +0.13(+0.45%) |
Sep 24, 2018 | 28.71 | 28.77 | 27.95 | 28.14 | 1,071,877 | -0.66(-2.30%) |
Sep 21, 2018 | 28.65 | 29.00 | 28.62 | 28.81 | 1,826,898 | +0.09(+0.33%) |
Sep 20, 2018 | 28.14 | 28.77 | 27.97 | 28.71 | 1,246,339 | +0.60(+2.13%) |
Sep 19, 2018 | 28.62 | 28.71 | 28.06 | 28.11 | 787,081 | -0.54(-1.87%) |
Sep 18, 2018 | 28.84 | 28.96 | 28.58 | 28.65 | 896,797 | -0.32(-1.09%) |
Sep 17, 2018 | 28.58 | 29.03 | 28.43 | 28.96 | 855,734 | +0.35(+1.21%) |
Sep 14, 2018 | 28.68 | 28.71 | 28.36 | 28.62 | 1,273,759 | -0.13(-0.44%) |
Sep 13, 2018 | 29.06 | 29.06 | 28.71 | 28.74 | 1,062,421 | -0.16(-0.55%) |
Sep 12, 2018 | 28.93 | 29.09 | 28.77 | 28.90 | 717,339 | +0.00(+0.00%) |
Sep 11, 2018 | 28.90 | 29.30 | 28.84 | 28.90 | 1,235,325 | -0.09(-0.33%) |
Sep 10, 2018 | 29.28 | 29.39 | 29.00 | 29.00 | 853,827 | -0.13(-0.43%) |
Sep 07, 2018 | 29.18 | 29.28 | 28.96 | 29.12 | 741,675 | -0.16(-0.54%) |
Sep 06, 2018 | 29.31 | 29.50 | 29.09 | 29.28 | 971,156 | +0.00(+0.00%) |
Sep 05, 2018 | 29.28 | 29.45 | 29.03 | 29.28 | 731,755 | -0.03(-0.11%) |
Sep 04, 2018 | 29.44 | 29.66 | 29.25 | 29.31 | 1,346,231 | -0.22(-0.75%) |
Aug 31, 2018 | 29.53 | 29.53 | 29.53 | 0 | -0.09(-0.32%) | |
Aug 30, 2018 | 29.91 | 29.94 | 29.53 | 29.63 | 1,207,420 | -0.22(-0.74%) |
Aug 29, 2018 | 29.97 | 30.02 | 29.75 | 29.85 | 1,466,809 | -0.03(-0.11%) |
Aug 28, 2018 | 29.31 | 29.88 | 29.18 | 29.88 | 2,516,248 | +0.57(+1.94%) |
Aug 27, 2018 | 29.41 | 29.41 | 29.09 | 29.31 | 882,360 | -0.03(-0.11%) |
Aug 24, 2018 | 29.09 | 29.34 | 29.03 | 29.34 | 534,332 | +0.19(+0.65%) |
Aug 23, 2018 | 29.28 | 29.34 | 29.11 | 29.15 | 553,235 | -0.13(-0.43%) |
Aug 22, 2018 | 29.47 | 29.56 | 29.22 | 29.28 | 612,082 | -0.28(-0.96%) |
Aug 21, 2018 | 29.56 | 29.71 | 29.47 | 29.56 | 847,682 | -0.06(-0.21%) |
Aug 20, 2018 | 29.85 | 30.01 | 29.56 | 29.63 | 1,055,189 | -0.19(-0.64%) |
Aug 17, 2018 | 29.60 | 29.86 | 29.56 | 29.82 | 501,056 | +0.25(+0.85%) |
Aug 16, 2018 | 29.37 | 29.63 | 29.37 | 29.56 | 548,655 | +0.16(+0.54%) |
Aug 15, 2018 | 29.28 | 29.47 | 29.18 | 29.41 | 622,859 | +0.16(+0.54%) |
Aug 14, 2018 | 29.22 | 29.41 | 29.12 | 29.25 | 518,170 | +0.03(+0.11%) |
Aug 13, 2018 | 29.47 | 29.60 | 29.15 | 29.22 | 637,048 | -0.25(-0.86%) |
Aug 10, 2018 | 29.82 | 29.85 | 29.44 | 29.47 | 873,224 | -0.38(-1.27%) |
Aug 09, 2018 | 29.63 | 29.88 | 29.56 | 29.85 | 707,995 | +0.16(+0.53%) |
Aug 08, 2018 | 29.66 | 29.78 | 29.44 | 29.69 | 677,996 | +0.09(+0.32%) |
Aug 07, 2018 | 29.75 | 29.75 | 29.48 | 29.60 | 1,016,314 | -0.09(-0.32%) |
Aug 06, 2018 | 29.72 | 29.85 | 29.60 | 29.69 | 533,114 | +0.03(+0.11%) |
Aug 03, 2018 | 29.50 | 29.74 | 29.50 | 29.66 | 579,796 | +0.09(+0.32%) |
Aug 02, 2018 | 29.41 | 29.82 | 29.41 | 29.56 | 871,581 | +0.06(+0.21%) |
Aug 01, 2018 | 29.22 | 29.60 | 29.18 | 29.50 | 1,040,947 | +0.06(+0.21%) |
Jul 31, 2018 | 29.12 | 29.80 | 28.95 | 29.44 | 2,223,887 | +0.47(+1.64%) |
Jul 30, 2018 | 29.00 | 29.12 | 28.84 | 28.96 | 1,548,967 | -0.06(-0.22%) |
Jul 27, 2018 | 29.78 | 29.82 | 28.87 | 29.03 | 1,198,028 | -0.66(-2.23%) |
Jul 26, 2018 | 29.63 | 29.99 | 29.39 | 29.69 | 1,493,490 | +0.16(+0.53%) |
Jul 25, 2018 | 29.41 | 29.64 | 29.41 | 29.53 | 1,209,051 | +0.06(+0.21%) |
Jul 24, 2018 | 29.63 | 29.64 | 29.31 | 29.47 | 1,442,647 | -0.16(-0.53%) |
Jul 23, 2018 | 29.56 | 29.72 | 29.47 | 29.63 | 847,648 | -0.03(-0.11%) |
Jul 20, 2018 | 30.10 | 30.26 | 29.53 | 29.66 | 1,474,525 | -0.54(-1.78%) |
Jul 19, 2018 | 29.72 | 30.32 | 29.69 | 30.20 | 968,854 | +0.38(+1.27%) |
Jul 18, 2018 | 29.63 | 29.85 | 29.47 | 29.82 | 1,358,836 | +0.13(+0.43%) |
Jul 17, 2018 | 30.04 | 30.08 | 29.60 | 29.69 | 1,532,087 | -0.25(-0.84%) |
Jul 16, 2018 | 30.07 | 30.13 | 29.85 | 29.94 | 1,158,231 | -0.22(-0.73%) |
Jul 13, 2018 | 30.35 | 30.45 | 30.07 | 30.16 | 1,036,315 | -0.09(-0.31%) |
Jul 12, 2018 | 30.26 | 30.42 | 30.13 | 30.26 | 683,409 | +0.03(+0.10%) |
Jul 11, 2018 | 30.48 | 30.70 | 30.16 | 30.23 | 2,025,626 | -0.35(-1.14%) |
Jul 10, 2018 | 30.70 | 30.86 | 30.51 | 30.57 | 6,581,480 | -0.06(-0.21%) |
Jul 09, 2018 | 30.95 | 30.95 | 30.61 | 30.64 | 1,152,704 | -0.19(-0.61%) |
Jul 06, 2018 | 30.67 | 30.92 | 30.65 | 30.83 | 1,162,906 | +0.19(+0.62%) |
Jul 05, 2018 | 30.67 | 30.70 | 30.42 | 30.64 | 966,625 | +0.03(+0.10%) |
Jul 03, 2018 | 30.61 | 30.61 | 30.61 | 0 | +0.32(+1.04%) |