Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.50 | 33.13 | 32.36 | 32.87 | 1,617,794 | +0.27(+0.84%) |
Sep 27, 2018 | 32.73 | 33.03 | 32.43 | 32.59 | 1,378,012 | -0.13(-0.41%) |
Sep 26, 2018 | 32.81 | 33.31 | 32.71 | 32.73 | 1,497,330 | -0.07(-0.20%) |
Sep 25, 2018 | 33.20 | 33.54 | 32.75 | 32.80 | 1,987,936 | -0.41(-1.23%) |
Sep 24, 2018 | 33.85 | 33.85 | 32.73 | 33.20 | 1,834,115 | -1.00(-2.92%) |
Sep 21, 2018 | 34.73 | 34.81 | 34.14 | 34.20 | 3,132,160 | -0.43(-1.23%) |
Sep 20, 2018 | 34.14 | 35.11 | 34.07 | 34.63 | 2,766,455 | +0.84(+2.49%) |
Sep 19, 2018 | 33.56 | 34.14 | 33.55 | 33.79 | 1,983,284 | +0.20(+0.60%) |
Sep 18, 2018 | 33.69 | 33.96 | 33.18 | 33.59 | 1,356,633 | -0.02(-0.05%) |
Sep 17, 2018 | 33.55 | 34.11 | 33.50 | 33.60 | 1,688,065 | -0.02(-0.07%) |
Sep 14, 2018 | 33.27 | 33.92 | 33.16 | 33.63 | 1,947,641 | +0.43(+1.31%) |
Sep 13, 2018 | 32.89 | 33.50 | 32.08 | 33.20 | 4,719,375 | +0.18(+0.53%) |
Sep 12, 2018 | 34.53 | 35.02 | 32.13 | 33.02 | 4,746,516 | -1.45(-4.21%) |
Sep 11, 2018 | 36.85 | 36.91 | 33.39 | 34.47 | 8,686,202 | -2.66(-7.16%) |
Sep 10, 2018 | 36.91 | 37.35 | 36.88 | 37.13 | 1,317,003 | +0.46(+1.25%) |
Sep 07, 2018 | 36.02 | 36.81 | 36.02 | 36.67 | 1,671,429 | +0.29(+0.80%) |
Sep 06, 2018 | 37.02 | 37.64 | 36.12 | 36.38 | 2,887,142 | -0.80(-2.15%) |
Sep 05, 2018 | 36.48 | 37.20 | 36.06 | 37.18 | 1,985,482 | +0.64(+1.76%) |
Sep 04, 2018 | 35.89 | 36.55 | 35.78 | 36.54 | 1,162,504 | +0.20(+0.55%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 37.20 | 37.20 | 35.92 | 36.14 | 1,457,899 | -1.20(-3.21%) |
Aug 29, 2018 | 37.61 | 37.71 | 36.91 | 37.34 | 1,471,712 | -0.53(-1.41%) |
Aug 28, 2018 | 38.33 | 38.35 | 37.75 | 37.87 | 1,393,237 | -0.40(-1.05%) |
Aug 27, 2018 | 37.05 | 38.44 | 37.05 | 38.27 | 1,427,050 | +1.27(+3.42%) |
Aug 24, 2018 | 36.67 | 37.20 | 36.53 | 37.00 | 1,147,442 | +0.48(+1.32%) |
Aug 23, 2018 | 36.50 | 37.00 | 36.40 | 36.52 | 1,544,339 | +0.12(+0.32%) |
Aug 22, 2018 | 36.45 | 36.60 | 35.96 | 36.40 | 922,864 | -0.04(-0.11%) |
Aug 21, 2018 | 36.07 | 36.69 | 36.00 | 36.45 | 1,200,497 | +0.38(+1.04%) |
Aug 20, 2018 | 36.02 | 36.29 | 35.89 | 36.07 | 1,114,773 | +0.18(+0.49%) |
Aug 17, 2018 | 36.01 | 36.70 | 35.55 | 35.90 | 1,476,689 | -0.27(-0.74%) |
Aug 16, 2018 | 35.76 | 36.45 | 35.43 | 36.16 | 1,635,838 | +0.57(+1.59%) |
Aug 15, 2018 | 36.36 | 36.42 | 34.80 | 35.60 | 2,380,498 | -1.14(-3.11%) |
Aug 14, 2018 | 36.77 | 37.41 | 36.69 | 36.74 | 1,128,005 | +0.06(+0.16%) |
Aug 13, 2018 | 37.29 | 37.69 | 36.62 | 36.68 | 1,642,231 | -0.61(-1.64%) |
Aug 10, 2018 | 38.57 | 38.69 | 37.29 | 37.29 | 1,894,351 | -1.68(-4.32%) |
Aug 09, 2018 | 39.56 | 39.76 | 38.96 | 38.98 | 1,221,025 | -0.71(-1.80%) |
Aug 08, 2018 | 39.74 | 40.02 | 39.37 | 39.69 | 2,353,664 | +0.03(+0.08%) |
Aug 07, 2018 | 38.66 | 39.95 | 38.60 | 39.66 | 2,932,408 | +1.23(+3.21%) |
Aug 06, 2018 | 38.84 | 39.17 | 38.29 | 38.42 | 1,964,573 | -0.56(-1.42%) |
Aug 03, 2018 | 36.30 | 40.58 | 36.25 | 38.98 | 6,780,851 | +2.54(+6.98%) |
Aug 02, 2018 | 36.91 | 36.99 | 35.74 | 36.43 | 3,878,249 | -0.73(-1.96%) |
Aug 01, 2018 | 37.92 | 38.53 | 37.08 | 37.16 | 2,359,824 | -0.80(-2.10%) |
Jul 31, 2018 | 37.49 | 38.28 | 37.43 | 37.96 | 1,670,143 | +0.49(+1.30%) |
Jul 30, 2018 | 37.87 | 38.15 | 37.40 | 37.47 | 947,271 | -0.41(-1.09%) |
Jul 27, 2018 | 38.23 | 38.54 | 37.48 | 37.88 | 1,222,590 | -0.25(-0.65%) |
Jul 26, 2018 | 37.81 | 38.60 | 37.75 | 38.13 | 966,399 | +0.20(+0.52%) |
Jul 25, 2018 | 37.00 | 37.99 | 36.88 | 37.93 | 1,852,918 | +0.80(+2.14%) |
Jul 24, 2018 | 37.70 | 38.03 | 36.74 | 37.14 | 1,442,848 | -0.21(-0.55%) |
Jul 23, 2018 | 37.45 | 37.62 | 36.93 | 37.34 | 1,102,467 | -0.13(-0.35%) |
Jul 20, 2018 | 37.52 | 38.15 | 37.34 | 37.48 | 1,944,576 | -0.38(-1.01%) |
Jul 19, 2018 | 37.63 | 37.95 | 36.95 | 37.86 | 1,725,973 | -0.08(-0.22%) |
Jul 18, 2018 | 37.36 | 38.36 | 37.02 | 37.94 | 2,435,364 | +1.30(+3.55%) |
Jul 17, 2018 | 35.63 | 36.75 | 35.42 | 36.64 | 2,101,856 | +0.86(+2.41%) |
Jul 16, 2018 | 37.17 | 37.19 | 35.42 | 35.78 | 3,283,709 | -1.41(-3.79%) |
Jul 13, 2018 | 36.88 | 37.51 | 36.88 | 37.19 | 1,071,796 | +0.10(+0.27%) |
Jul 12, 2018 | 36.83 | 37.33 | 36.37 | 37.09 | 1,418,865 | +0.61(+1.68%) |
Jul 11, 2018 | 37.47 | 37.70 | 36.27 | 36.47 | 1,714,980 | -1.61(-4.22%) |
Jul 10, 2018 | 37.82 | 38.40 | 37.23 | 38.08 | 1,718,195 | +0.33(+0.88%) |
Jul 09, 2018 | 36.96 | 37.92 | 36.91 | 37.75 | 2,188,356 | +0.86(+2.34%) |
Jul 06, 2018 | 36.47 | 37.16 | 36.10 | 36.89 | 1,061,598 | +0.31(+0.84%) |
Jul 05, 2018 | 36.36 | 36.63 | 36.21 | 36.58 | 1,402,938 | +0.50(+1.38%) |
Jul 03, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.31(-0.84%) |