Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.91 | 26.31 | 25.85 | 25.91 | 1,612,681 | +0.19(+0.74%) |
Sep 27, 2018 | 25.38 | 25.87 | 25.16 | 25.73 | 1,753,356 | +0.15(+0.59%) |
Sep 26, 2018 | 26.48 | 26.61 | 25.52 | 25.57 | 2,796,714 | -1.02(-3.85%) |
Sep 25, 2018 | 26.28 | 26.75 | 26.09 | 26.60 | 2,612,218 | +0.57(+2.18%) |
Sep 24, 2018 | 26.50 | 26.84 | 25.93 | 26.03 | 1,885,945 | -0.24(-0.92%) |
Sep 21, 2018 | 26.33 | 26.66 | 25.85 | 26.27 | 4,378,126 | -0.36(-1.37%) |
Sep 20, 2018 | 26.70 | 26.83 | 26.23 | 26.63 | 2,064,391 | +0.20(+0.75%) |
Sep 19, 2018 | 26.32 | 26.91 | 26.16 | 26.44 | 2,157,980 | +0.32(+1.22%) |
Sep 18, 2018 | 25.99 | 26.34 | 25.80 | 26.12 | 1,687,271 | +0.31(+1.20%) |
Sep 17, 2018 | 25.36 | 26.11 | 25.26 | 25.81 | 2,168,647 | +0.58(+2.28%) |
Sep 14, 2018 | 25.39 | 25.49 | 24.98 | 25.23 | 1,895,758 | -0.17(-0.69%) |
Sep 13, 2018 | 26.13 | 26.21 | 25.38 | 25.41 | 2,091,263 | -0.43(-1.67%) |
Sep 12, 2018 | 25.01 | 26.08 | 24.70 | 25.84 | 2,510,951 | +0.78(+3.11%) |
Sep 11, 2018 | 24.75 | 25.10 | 24.63 | 25.06 | 1,974,612 | +0.03(+0.12%) |
Sep 10, 2018 | 25.16 | 25.33 | 24.85 | 25.03 | 2,677,122 | -0.10(-0.39%) |
Sep 07, 2018 | 24.57 | 25.16 | 24.38 | 25.13 | 2,223,969 | +0.37(+1.50%) |
Sep 06, 2018 | 25.01 | 25.13 | 24.48 | 24.76 | 2,762,454 | +0.06(+0.25%) |
Sep 05, 2018 | 25.31 | 25.32 | 24.60 | 24.69 | 2,432,782 | -0.47(-1.87%) |
Sep 04, 2018 | 25.60 | 25.82 | 25.13 | 25.16 | 3,358,031 | -0.99(-3.79%) |
Aug 31, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.26(-0.98%) | |
Aug 30, 2018 | 26.66 | 26.72 | 26.20 | 26.41 | 2,212,835 | -0.39(-1.46%) |
Aug 29, 2018 | 27.14 | 27.17 | 26.75 | 26.81 | 1,502,114 | -0.27(-1.00%) |
Aug 28, 2018 | 27.83 | 27.94 | 26.99 | 27.08 | 1,809,427 | -0.55(-1.99%) |
Aug 27, 2018 | 27.28 | 27.69 | 27.24 | 27.63 | 1,388,288 | +0.42(+1.55%) |
Aug 24, 2018 | 26.54 | 27.40 | 26.35 | 27.20 | 2,074,431 | +1.11(+4.27%) |
Aug 23, 2018 | 26.75 | 26.81 | 25.96 | 26.09 | 1,832,786 | -1.08(-3.96%) |
Aug 22, 2018 | 27.05 | 27.26 | 26.93 | 27.17 | 1,590,233 | +0.41(+1.52%) |
Aug 21, 2018 | 26.71 | 26.83 | 26.43 | 26.76 | 1,452,325 | +0.12(+0.45%) |
Aug 20, 2018 | 26.81 | 27.02 | 26.51 | 26.64 | 1,815,622 | -0.11(-0.42%) |
Aug 17, 2018 | 26.26 | 26.96 | 26.19 | 26.75 | 4,304,907 | +0.76(+2.92%) |
Aug 16, 2018 | 26.93 | 27.18 | 25.95 | 25.99 | 3,379,265 | -0.72(-2.70%) |
Aug 15, 2018 | 28.28 | 28.29 | 26.68 | 26.72 | 3,915,130 | -2.10(-7.28%) |
Aug 14, 2018 | 29.15 | 29.25 | 28.54 | 28.82 | 1,876,727 | -0.25(-0.85%) |
Aug 13, 2018 | 29.82 | 29.99 | 29.00 | 29.06 | 2,171,002 | -1.01(-3.35%) |
Aug 10, 2018 | 30.27 | 30.59 | 29.97 | 30.07 | 1,257,126 | -0.33(-1.09%) |
Aug 09, 2018 | 30.45 | 30.89 | 30.35 | 30.40 | 1,657,806 | +0.21(+0.70%) |
Aug 08, 2018 | 30.33 | 30.54 | 29.97 | 30.19 | 1,085,655 | -0.04(-0.12%) |
Aug 07, 2018 | 31.38 | 31.40 | 30.04 | 30.23 | 1,916,506 | -0.81(-2.62%) |
Aug 06, 2018 | 31.05 | 31.45 | 30.99 | 31.04 | 1,020,211 | -0.22(-0.70%) |
Aug 03, 2018 | 31.34 | 31.53 | 31.03 | 31.26 | 1,372,498 | +0.19(+0.61%) |
Aug 02, 2018 | 31.08 | 31.24 | 30.88 | 31.07 | 1,809,528 | -0.05(-0.14%) |
Aug 01, 2018 | 31.49 | 31.49 | 30.97 | 31.12 | 1,509,087 | -0.39(-1.24%) |
Jul 31, 2018 | 31.49 | 31.75 | 31.30 | 31.51 | 1,487,165 | -0.05(-0.14%) |
Jul 30, 2018 | 31.82 | 31.82 | 31.19 | 31.55 | 1,371,791 | +0.11(+0.33%) |
Jul 27, 2018 | 31.98 | 32.00 | 31.31 | 31.45 | 1,708,511 | -0.50(-1.58%) |
Jul 26, 2018 | 33.18 | 33.22 | 31.88 | 31.95 | 3,039,995 | -1.78(-5.29%) |
Jul 25, 2018 | 33.65 | 33.78 | 33.06 | 33.74 | 1,234,804 | +0.29(+0.85%) |
Jul 24, 2018 | 33.39 | 33.77 | 33.28 | 33.45 | 1,617,273 | +0.12(+0.36%) |
Jul 23, 2018 | 34.40 | 34.42 | 33.30 | 33.33 | 1,911,902 | -1.30(-3.76%) |
Jul 20, 2018 | 34.54 | 34.83 | 34.41 | 34.63 | 1,106,251 | +0.41(+1.19%) |
Jul 19, 2018 | 33.83 | 34.69 | 33.65 | 34.22 | 1,127,333 | -0.04(-0.11%) |
Jul 18, 2018 | 33.98 | 34.37 | 33.97 | 34.26 | 1,355,244 | -0.01(-0.02%) |
Jul 17, 2018 | 34.06 | 34.50 | 34.02 | 34.27 | 1,410,449 | -0.11(-0.31%) |
Jul 16, 2018 | 34.28 | 34.73 | 34.10 | 34.37 | 1,488,781 | +0.13(+0.37%) |
Jul 13, 2018 | 34.44 | 34.74 | 34.16 | 34.25 | 1,319,639 | -0.38(-1.09%) |
Jul 12, 2018 | 34.83 | 34.17 | 34.62 | 1,275,262 | +0.55(+1.61%) | |
Jul 11, 2018 | 34.27 | 34.64 | 34.01 | 34.07 | 1,232,761 | -0.74(-2.14%) |
Jul 10, 2018 | 34.44 | 34.82 | 34.29 | 34.82 | 1,068,000 | +0.08(+0.22%) |
Jul 09, 2018 | 35.63 | 35.68 | 34.68 | 34.74 | 1,470,323 | -0.52(-1.47%) |
Jul 06, 2018 | 35.81 | 35.96 | 35.23 | 35.26 | 1,403,067 | -0.65(-1.82%) |
Jul 05, 2018 | 35.40 | 35.98 | 35.13 | 35.92 | 1,816,146 | +1.08(+3.11%) |
Jul 03, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.84(+2.48%) |