Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.05 | 27.89 | 27.01 | 27.85 | 16,867,538 | +0.81(+3.00%) |
Sep 27, 2018 | 28.04 | 28.30 | 26.90 | 27.03 | 20,212,380 | -2.48(-8.39%) |
Sep 26, 2018 | 29.61 | 29.89 | 29.55 | 29.51 | 6,041,952 | -0.16(-0.55%) |
Sep 25, 2018 | 30.18 | 30.18 | 29.53 | 29.67 | 5,350,646 | -0.47(-1.55%) |
Sep 24, 2018 | 30.64 | 30.71 | 30.03 | 30.14 | 4,753,157 | -0.56(-1.82%) |
Sep 21, 2018 | 30.53 | 30.82 | 30.49 | 30.70 | 4,997,459 | +0.22(+0.73%) |
Sep 20, 2018 | 30.35 | 30.60 | 30.16 | 30.48 | 4,284,166 | +0.13(+0.43%) |
Sep 19, 2018 | 30.95 | 30.97 | 30.26 | 30.35 | 4,961,875 | -0.60(-1.93%) |
Sep 18, 2018 | 31.19 | 31.19 | 30.69 | 30.94 | 3,639,329 | -0.36(-1.15%) |
Sep 17, 2018 | 31.35 | 31.39 | 30.97 | 31.30 | 5,304,142 | -0.05(-0.16%) |
Sep 14, 2018 | 31.10 | 31.50 | 31.03 | 31.35 | 6,373,910 | +0.22(+0.71%) |
Sep 13, 2018 | 30.93 | 31.26 | 30.78 | 31.13 | 4,783,273 | +0.32(+1.04%) |
Sep 12, 2018 | 30.35 | 30.88 | 30.21 | 30.81 | 5,990,875 | +0.52(+1.73%) |
Sep 11, 2018 | 30.06 | 30.34 | 29.86 | 30.29 | 5,146,721 | +0.27(+0.90%) |
Sep 10, 2018 | 29.90 | 30.25 | 29.89 | 30.02 | 4,742,598 | +0.24(+0.80%) |
Sep 07, 2018 | 29.60 | 29.85 | 29.35 | 29.78 | 4,571,580 | +0.07(+0.22%) |
Sep 06, 2018 | 29.62 | 29.74 | 29.53 | 29.71 | 5,275,889 | +0.12(+0.42%) |
Sep 05, 2018 | 29.51 | 29.80 | 29.30 | 29.59 | 5,009,590 | -0.02(-0.06%) |
Sep 04, 2018 | 30.21 | 30.26 | 29.54 | 29.61 | 4,990,281 | -0.52(-1.71%) |
Aug 31, 2018 | 30.12 | 30.12 | 30.12 | 0 | +0.20(+0.68%) | |
Aug 30, 2018 | 29.95 | 30.08 | 29.77 | 29.92 | 5,241,777 | -0.13(-0.44%) |
Aug 29, 2018 | 29.96 | 30.33 | 29.88 | 30.05 | 4,190,511 | +0.27(+0.91%) |
Aug 28, 2018 | 29.80 | 30.01 | 29.67 | 29.78 | 3,948,941 | -0.12(-0.41%) |
Aug 27, 2018 | 30.35 | 30.38 | 29.85 | 29.90 | 5,124,186 | -0.30(-1.00%) |
Aug 24, 2018 | 30.12 | 30.30 | 29.99 | 30.21 | 5,179,595 | +0.11(+0.38%) |
Aug 23, 2018 | 30.30 | 30.49 | 30.07 | 30.09 | 9,124,044 | -0.42(-1.37%) |
Aug 22, 2018 | 30.76 | 30.76 | 30.30 | 30.51 | 4,142,230 | -0.25(-0.80%) |
Aug 21, 2018 | 30.81 | 30.92 | 30.25 | 30.76 | 7,698,093 | +0.01(+0.03%) |
Aug 20, 2018 | 30.80 | 30.98 | 30.70 | 30.75 | 4,576,378 | +0.02(+0.08%) |
Aug 17, 2018 | 30.44 | 30.84 | 30.30 | 30.72 | 7,727,305 | +0.25(+0.81%) |
Aug 16, 2018 | 30.49 | 30.67 | 30.40 | 30.48 | 4,517,459 | +0.10(+0.32%) |
Aug 15, 2018 | 30.13 | 30.43 | 30.08 | 30.38 | 6,242,006 | +0.16(+0.52%) |
Aug 14, 2018 | 30.10 | 30.29 | 30.01 | 30.22 | 7,100,780 | +0.25(+0.85%) |
Aug 13, 2018 | 29.98 | 30.01 | 29.74 | 29.97 | 5,970,689 | -0.07(-0.25%) |
Aug 10, 2018 | 30.03 | 30.16 | 29.85 | 30.04 | 3,966,493 | -0.11(-0.35%) |
Aug 09, 2018 | 30.10 | 30.21 | 29.85 | 30.15 | 4,012,440 | +0.12(+0.41%) |
Aug 08, 2018 | 30.27 | 30.27 | 29.97 | 30.03 | 2,542,925 | -0.23(-0.76%) |
Aug 07, 2018 | 30.69 | 30.71 | 30.16 | 30.26 | 3,876,250 | -0.45(-1.47%) |
Aug 06, 2018 | 30.85 | 30.92 | 30.68 | 30.71 | 3,823,699 | -0.11(-0.37%) |
Aug 03, 2018 | 30.40 | 31.00 | 30.21 | 30.82 | 6,693,167 | +0.61(+2.01%) |
Aug 02, 2018 | 29.66 | 30.33 | 29.60 | 30.21 | 5,878,009 | +0.41(+1.38%) |
Aug 01, 2018 | 30.07 | 30.16 | 29.80 | 29.80 | 3,865,687 | -0.29(-0.95%) |
Jul 31, 2018 | 30.08 | 30.19 | 29.84 | 30.09 | 6,708,039 | +0.16(+0.55%) |
Jul 30, 2018 | 30.26 | 30.33 | 29.82 | 29.93 | 5,306,252 | -0.47(-1.53%) |
Jul 27, 2018 | 30.47 | 30.55 | 30.17 | 30.39 | 6,079,293 | +0.16(+0.54%) |
Jul 26, 2018 | 29.78 | 30.29 | 29.78 | 30.23 | 8,504,055 | +0.71(+2.40%) |
Jul 25, 2018 | 29.10 | 29.55 | 29.02 | 29.52 | 8,364,995 | +0.51(+1.74%) |
Jul 24, 2018 | 29.24 | 29.24 | 28.86 | 29.02 | 6,429,358 | -0.24(-0.84%) |
Jul 23, 2018 | 29.45 | 29.46 | 29.01 | 29.26 | 4,670,590 | -0.20(-0.69%) |
Jul 20, 2018 | 29.58 | 29.64 | 29.33 | 29.46 | 4,670,569 | -0.11(-0.36%) |
Jul 19, 2018 | 29.06 | 29.71 | 29.00 | 29.57 | 8,133,289 | +0.48(+1.65%) |
Jul 18, 2018 | 29.34 | 29.46 | 29.02 | 29.09 | 8,657,904 | -0.34(-1.16%) |
Jul 17, 2018 | 29.04 | 29.52 | 29.00 | 29.43 | 6,492,205 | +0.34(+1.18%) |
Jul 16, 2018 | 29.35 | 29.35 | 29.01 | 29.09 | 3,588,371 | -0.31(-1.05%) |
Jul 13, 2018 | 29.26 | 29.48 | 29.13 | 29.40 | 4,860,999 | +0.01(+0.03%) |
Jul 12, 2018 | 29.86 | 29.91 | 29.36 | 29.39 | 5,250,122 | -0.39(-1.31%) |
Jul 11, 2018 | 29.85 | 29.99 | 29.74 | 29.78 | 5,830,205 | -0.07(-0.22%) |
Jul 10, 2018 | 29.76 | 30.05 | 29.64 | 29.85 | 8,805,654 | +0.15(+0.49%) |
Jul 09, 2018 | 29.26 | 29.91 | 29.24 | 29.70 | 9,406,883 | +0.58(+1.99%) |
Jul 06, 2018 | 29.30 | 29.47 | 29.06 | 29.12 | 4,875,548 | -0.15(-0.53%) |
Jul 05, 2018 | 28.36 | 29.29 | 28.28 | 29.28 | 9,202,726 | +1.04(+3.69%) |
Jul 03, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.32(-1.11%) |