Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.23 | 29.47 | 28.33 | 29.41 | 5,363,179 | -0.28(-0.95%) |
Sep 27, 2018 | 30.47 | 30.68 | 29.42 | 29.69 | 6,247,008 | -1.16(-3.76%) |
Sep 26, 2018 | 31.06 | 31.26 | 30.68 | 30.85 | 3,298,272 | -0.15(-0.50%) |
Sep 25, 2018 | 30.68 | 31.10 | 30.61 | 31.00 | 2,527,903 | +0.58(+1.90%) |
Sep 24, 2018 | 30.17 | 30.82 | 28.94 | 30.43 | 4,143,577 | -0.75(-2.41%) |
Sep 21, 2018 | 31.55 | 31.74 | 30.98 | 31.18 | 6,526,018 | -0.05(-0.15%) |
Sep 20, 2018 | 32.43 | 32.45 | 30.96 | 31.23 | 7,071,535 | -0.82(-2.56%) |
Sep 19, 2018 | 32.75 | 33.15 | 31.75 | 32.04 | 5,790,826 | -0.35(-1.08%) |
Sep 18, 2018 | 31.17 | 32.74 | 30.81 | 32.39 | 6,597,880 | +1.50(+4.87%) |
Sep 17, 2018 | 31.21 | 32.00 | 30.74 | 30.89 | 6,553,612 | -0.91(-2.87%) |
Sep 14, 2018 | 31.48 | 32.25 | 31.09 | 31.80 | 6,891,239 | +0.34(+1.07%) |
Sep 13, 2018 | 30.86 | 31.55 | 29.94 | 31.47 | 9,507,119 | +1.97(+6.69%) |
Sep 12, 2018 | 28.41 | 29.58 | 27.89 | 29.49 | 7,063,233 | +0.89(+3.12%) |
Sep 11, 2018 | 28.21 | 29.44 | 27.70 | 28.60 | 4,855,809 | -0.13(-0.47%) |
Sep 10, 2018 | 30.25 | 30.25 | 28.56 | 28.73 | 5,303,190 | -1.58(-5.20%) |
Sep 07, 2018 | 29.27 | 31.06 | 28.98 | 30.31 | 6,531,231 | +0.77(+2.61%) |
Sep 06, 2018 | 30.26 | 30.80 | 29.47 | 29.54 | 4,416,129 | -0.83(-2.72%) |
Sep 05, 2018 | 31.23 | 31.35 | 29.63 | 30.37 | 5,083,827 | -1.35(-4.25%) |
Sep 04, 2018 | 30.88 | 31.76 | 30.45 | 31.72 | 4,918,028 | +0.64(+2.05%) |
Aug 31, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.98(+3.26%) | |
Aug 30, 2018 | 31.59 | 31.74 | 29.93 | 30.10 | 7,275,955 | -1.83(-5.74%) |
Aug 29, 2018 | 31.73 | 32.03 | 31.33 | 31.93 | 5,712,868 | -0.07(-0.21%) |
Aug 28, 2018 | 31.82 | 32.06 | 30.72 | 32.00 | 7,107,576 | +0.50(+1.60%) |
Aug 27, 2018 | 30.21 | 31.92 | 30.14 | 31.49 | 12,081,256 | +2.06(+7.00%) |
Aug 24, 2018 | 30.00 | 30.36 | 29.16 | 29.43 | 4,815,645 | -0.10(-0.34%) |
Aug 23, 2018 | 29.38 | 30.32 | 29.15 | 29.53 | 9,410,199 | +0.02(+0.07%) |
Aug 22, 2018 | 28.77 | 29.96 | 27.86 | 29.51 | 18,689,420 | +2.33(+8.57%) |
Aug 21, 2018 | 26.73 | 27.53 | 26.73 | 27.18 | 8,404,881 | +0.80(+3.03%) |
Aug 20, 2018 | 26.41 | 26.85 | 25.87 | 26.39 | 6,829,524 | +0.77(+3.01%) |
Aug 17, 2018 | 25.04 | 25.77 | 24.95 | 25.61 | 6,380,943 | +0.40(+1.60%) |
Aug 16, 2018 | 25.18 | 25.94 | 25.06 | 25.21 | 5,642,649 | +0.92(+3.79%) |
Aug 15, 2018 | 23.57 | 24.57 | 23.36 | 24.29 | 11,637,597 | -0.52(-2.08%) |
Aug 14, 2018 | 26.65 | 26.86 | 24.65 | 24.81 | 12,009,448 | -2.39(-8.79%) |
Aug 13, 2018 | 28.41 | 28.43 | 26.85 | 27.20 | 4,061,004 | -1.19(-4.19%) |
Aug 10, 2018 | 27.55 | 28.46 | 27.55 | 28.39 | 3,562,097 | +0.29(+1.03%) |
Aug 09, 2018 | 27.79 | 28.63 | 27.60 | 28.10 | 2,227,168 | +0.36(+1.31%) |
Aug 08, 2018 | 27.83 | 28.11 | 27.17 | 27.73 | 3,188,463 | +0.28(+1.03%) |
Aug 07, 2018 | 27.37 | 27.98 | 27.20 | 27.45 | 3,975,720 | +0.65(+2.43%) |
Aug 06, 2018 | 26.77 | 27.14 | 26.17 | 26.80 | 4,080,829 | -0.32(-1.19%) |
Aug 03, 2018 | 26.96 | 27.50 | 26.83 | 27.12 | 3,615,718 | +0.23(+0.85%) |
Aug 02, 2018 | 27.02 | 27.15 | 26.64 | 26.90 | 4,230,006 | -0.66(-2.39%) |
Aug 01, 2018 | 27.35 | 28.16 | 27.35 | 27.55 | 3,416,846 | +0.01(+0.05%) |
Jul 31, 2018 | 27.18 | 28.15 | 26.45 | 27.54 | 6,564,912 | +0.68(+2.52%) |
Jul 30, 2018 | 27.94 | 28.11 | 26.57 | 26.86 | 8,355,296 | -1.26(-4.46%) |
Jul 27, 2018 | 29.07 | 29.33 | 27.94 | 28.12 | 4,294,178 | -0.83(-2.88%) |
Jul 26, 2018 | 27.76 | 29.50 | 27.72 | 28.95 | 4,293,586 | -0.03(-0.12%) |
Jul 25, 2018 | 28.45 | 29.23 | 27.88 | 28.98 | 9,195,522 | +0.58(+2.06%) |
Jul 24, 2018 | 31.45 | 31.48 | 27.57 | 28.40 | 20,697,712 | -2.48(-8.02%) |
Jul 23, 2018 | 30.37 | 31.15 | 29.91 | 30.88 | 3,795,786 | +0.35(+1.14%) |
Jul 20, 2018 | 30.16 | 30.98 | 29.90 | 30.53 | 5,409,910 | +0.60(+2.00%) |
Jul 19, 2018 | 30.57 | 29.57 | 29.93 | 6,261,088 | -0.70(-2.28%) | |
Jul 18, 2018 | 30.61 | 31.31 | 30.29 | 30.63 | 8,630,620 | +0.12(+0.40%) |
Jul 17, 2018 | 29.49 | 30.54 | 29.22 | 30.51 | 4,879,823 | +0.71(+2.38%) |
Jul 16, 2018 | 29.83 | 30.44 | 29.48 | 29.80 | 5,484,678 | +0.29(+0.97%) |
Jul 13, 2018 | 29.37 | 29.51 | 5,362,428 | -0.95(-3.13%) | ||
Jul 12, 2018 | 30.21 | 30.59 | 29.85 | 30.47 | 4,972,032 | +0.93(+3.14%) |
Jul 11, 2018 | 29.53 | 30.18 | 29.35 | 29.54 | 5,769,833 | -0.81(-2.65%) |
Jul 10, 2018 | 31.09 | 31.15 | 29.90 | 30.35 | 5,934,784 | -0.97(-3.11%) |
Jul 09, 2018 | 31.96 | 32.56 | 30.88 | 31.32 | 8,320,538 | +0.14(+0.45%) |
Jul 06, 2018 | 29.68 | 31.35 | 29.59 | 31.18 | 6,046,232 | +1.50(+5.07%) |
Jul 05, 2018 | 29.67 | 30.50 | 29.37 | 29.67 | 5,206,918 | +0.09(+0.29%) |
Jul 03, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.44(-1.45%) |