Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.42 | 42.34 | 40.50 | 40.78 | 1,178,800 | -0.83(-1.99%) |
Sep 27, 2018 | 41.87 | 42.47 | 41.44 | 41.61 | 753,321 | -0.36(-0.86%) |
Sep 26, 2018 | 42.00 | 42.81 | 41.10 | 41.97 | 1,612,562 | -0.67(-1.57%) |
Sep 25, 2018 | 41.35 | 43.14 | 41.11 | 42.64 | 1,683,401 | +1.21(+2.92%) |
Sep 24, 2018 | 39.06 | 41.82 | 39.06 | 41.43 | 1,881,509 | +1.30(+3.24%) |
Sep 21, 2018 | 38.90 | 40.25 | 38.39 | 40.13 | 2,187,300 | +1.31(+3.37%) |
Sep 20, 2018 | 37.60 | 39.50 | 37.08 | 38.82 | 1,450,118 | +0.99(+2.62%) |
Sep 19, 2018 | 39.15 | 39.70 | 37.51 | 37.83 | 2,170,670 | -1.92(-4.83%) |
Sep 18, 2018 | 40.01 | 40.57 | 39.12 | 39.75 | 1,532,931 | -0.51(-1.27%) |
Sep 17, 2018 | 42.57 | 42.84 | 40.10 | 40.26 | 2,203,120 | -2.38(-5.58%) |
Sep 14, 2018 | 42.28 | 43.81 | 42.10 | 42.64 | 1,878,900 | +0.20(+0.47%) |
Sep 13, 2018 | 42.25 | 43.26 | 41.52 | 42.44 | 1,935,071 | -0.24(-0.56%) |
Sep 12, 2018 | 41.37 | 43.37 | 40.51 | 42.68 | 6,087,743 | -0.27(-0.63%) |
Sep 11, 2018 | 45.74 | 45.88 | 42.77 | 42.95 | 1,933,604 | -2.81(-6.14%) |
Sep 10, 2018 | 45.19 | 47.79 | 43.66 | 45.76 | 2,130,250 | -0.29(-0.63%) |
Sep 07, 2018 | 41.80 | 46.90 | 41.67 | 46.05 | 2,573,000 | +4.18(+9.98%) |
Sep 06, 2018 | 42.01 | 42.69 | 39.62 | 41.87 | 3,115,278 | -2.20(-4.99%) |
Sep 05, 2018 | 44.54 | 45.47 | 43.10 | 44.07 | 3,297,206 | -0.19(-0.43%) |
Sep 04, 2018 | 43.00 | 45.14 | 41.36 | 44.26 | 1,702,957 | +1.47(+3.44%) |
Aug 31, 2018 | 42.79 | 42.79 | 42.79 | 0 | -1.11(-2.53%) | |
Aug 30, 2018 | 47.30 | 47.97 | 43.76 | 43.90 | 1,912,349 | -3.26(-6.91%) |
Aug 29, 2018 | 47.00 | 48.00 | 46.51 | 47.16 | 738,671 | +0.16(+0.34%) |
Aug 28, 2018 | 48.24 | 48.24 | 45.60 | 47.00 | 1,696,029 | -0.26(-0.55%) |
Aug 27, 2018 | 45.12 | 47.86 | 45.11 | 47.26 | 2,974,337 | +2.83(+6.37%) |
Aug 24, 2018 | 43.10 | 45.44 | 43.00 | 44.43 | 1,892,200 | +1.88(+4.42%) |
Aug 23, 2018 | 41.50 | 43.90 | 41.26 | 42.55 | 1,528,390 | +0.83(+1.99%) |
Aug 22, 2018 | 39.70 | 42.50 | 39.05 | 41.72 | 1,956,063 | +2.29(+5.81%) |
Aug 21, 2018 | 39.80 | 39.99 | 39.06 | 39.43 | 922,395 | -0.39(-0.98%) |
Aug 20, 2018 | 40.70 | 40.99 | 39.78 | 39.82 | 968,469 | -0.47(-1.17%) |
Aug 17, 2018 | 38.92 | 41.00 | 38.55 | 40.29 | 1,513,300 | +1.19(+3.04%) |
Aug 16, 2018 | 36.99 | 39.15 | 36.68 | 39.10 | 1,759,728 | +2.75(+7.57%) |
Aug 15, 2018 | 37.02 | 37.40 | 35.51 | 36.35 | 1,100,428 | -1.17(-3.12%) |
Aug 14, 2018 | 38.03 | 38.59 | 36.77 | 37.52 | 633,871 | -0.54(-1.42%) |
Aug 13, 2018 | 38.43 | 39.23 | 37.55 | 38.06 | 571,198 | -0.13(-0.34%) |
Aug 10, 2018 | 38.21 | 38.64 | 37.15 | 38.19 | 458,000 | -0.10(-0.26%) |
Aug 09, 2018 | 37.08 | 39.59 | 37.08 | 38.29 | 703,620 | +1.25(+3.37%) |
Aug 08, 2018 | 37.41 | 38.43 | 36.78 | 37.04 | 552,526 | -0.21(-0.56%) |
Aug 07, 2018 | 37.06 | 38.30 | 36.75 | 37.25 | 501,519 | +0.66(+1.80%) |
Aug 06, 2018 | 37.42 | 38.67 | 36.06 | 36.59 | 692,821 | -0.74(-1.98%) |
Aug 03, 2018 | 37.17 | 37.63 | 36.35 | 37.33 | 647,700 | +0.30(+0.81%) |
Aug 02, 2018 | 35.66 | 37.47 | 35.32 | 37.03 | 868,749 | +0.97(+2.69%) |
Aug 01, 2018 | 35.60 | 36.23 | 35.19 | 36.06 | 508,458 | +0.75(+2.12%) |
Jul 31, 2018 | 36.10 | 36.77 | 33.90 | 35.31 | 1,391,195 | -0.91(-2.51%) |
Jul 30, 2018 | 37.29 | 37.73 | 35.18 | 36.22 | 1,235,561 | -1.16(-3.10%) |
Jul 27, 2018 | 40.10 | 40.41 | 37.11 | 37.38 | 1,134,000 | -2.29(-5.77%) |
Jul 26, 2018 | 39.87 | 40.72 | 39.48 | 39.67 | 856,712 | -1.55(-3.76%) |
Jul 25, 2018 | 39.69 | 41.28 | 39.00 | 41.22 | 604,876 | +1.41(+3.54%) |
Jul 24, 2018 | 41.52 | 42.54 | 38.10 | 39.81 | 1,207,895 | -1.57(-3.79%) |
Jul 23, 2018 | 39.62 | 42.43 | 39.00 | 41.38 | 947,553 | +1.59(+4.00%) |
Jul 20, 2018 | 41.76 | 39.32 | 39.79 | 1,296,981 | -0.59(-1.46%) | |
Jul 19, 2018 | 41.45 | 41.86 | 40.16 | 40.38 | 722,108 | -1.30(-3.12%) |
Jul 18, 2018 | 42.32 | 42.63 | 40.92 | 41.68 | 963,060 | -0.20(-0.48%) |
Jul 17, 2018 | 41.12 | 41.98 | 40.17 | 41.88 | 1,151,146 | +0.76(+1.85%) |
Jul 16, 2018 | 39.66 | 41.43 | 39.02 | 41.12 | 894,701 | +1.38(+3.47%) |
Jul 13, 2018 | 39.74 | 728,093 | -0.80(-1.97%) | |||
Jul 12, 2018 | 39.23 | 40.79 | 38.81 | 40.54 | 1,002,959 | +1.42(+3.63%) |
Jul 11, 2018 | 38.00 | 39.31 | 37.01 | 39.12 | 970,234 | +0.58(+1.50%) |
Jul 10, 2018 | 40.34 | 40.34 | 38.15 | 38.54 | 1,240,406 | -1.33(-3.34%) |
Jul 09, 2018 | 38.95 | 40.07 | 37.62 | 39.87 | 1,279,829 | +1.86(+4.89%) |
Jul 06, 2018 | 36.70 | 38.78 | 36.70 | 38.01 | 1,256,572 | +1.34(+3.65%) |
Jul 05, 2018 | 36.61 | 36.82 | 35.28 | 36.67 | 624,400 | +0.24(+0.66%) |
Jul 03, 2018 | 36.43 | 36.43 | 36.43 | 0 | -0.65(-1.75%) | |
Jul 02, 2018 | 36.00 | 37.48 | 34.80 | 37.08 | 1,355,842 | +1.33(+3.72%) |
Jun 29, 2018 | 35.70 | 36.90 | 34.28 | 35.75 | 1,381,700 | +0.44(+1.25%) |
Jun 28, 2018 | 34.50 | 35.67 | 33.51 | 35.31 | 1,206,181 | +0.70(+2.02%) |
Jun 27, 2018 | 35.78 | 36.90 | 34.31 | 34.61 | 1,080,375 | -1.26(-3.51%) |
Jun 26, 2018 | 36.45 | 37.34 | 35.30 | 35.87 | 1,090,137 | -0.49(-1.35%) |
Jun 25, 2018 | 36.38 | 37.82 | 34.39 | 36.36 | 2,068,591 | -0.27(-0.74%) |
Jun 22, 2018 | 35.60 | 36.90 | 34.25 | 36.63 | 3,702,484 | +1.42(+4.03%) |
Jun 21, 2018 | 38.08 | 38.08 | 35.19 | 35.21 | 2,684,219 | -2.67(-7.06%) |
Jun 20, 2018 | 39.61 | 39.99 | 37.77 | 37.88 | 1,292,295 | -1.27(-3.26%) |
Jun 19, 2018 | 39.89 | 39.99 | 36.36 | 39.16 | 3,160,912 | -1.24(-3.07%) |
Jun 18, 2018 | 40.75 | 40.84 | 39.52 | 40.40 | 1,761,724 | -0.60(-1.46%) |
Jun 15, 2018 | 42.72 | 39.39 | 41.00 | 3,447,966 | +1.61(+4.09%) | |
Jun 14, 2018 | 39.58 | 41.00 | 39.27 | 39.39 | 1,953,624 | +0.56(+1.44%) |
Jun 13, 2018 | 39.11 | 39.87 | 38.30 | 38.83 | 1,567,084 | -0.10(-0.26%) |
Jun 12, 2018 | 41.76 | 41.80 | 38.79 | 38.93 | 2,774,130 | -2.32(-5.62%) |
Jun 11, 2018 | 40.96 | 43.98 | 40.59 | 41.25 | 3,320,617 | +0.72(+1.78%) |
Jun 08, 2018 | 37.49 | 40.95 | 37.40 | 40.53 | 3,254,210 | +2.74(+7.25%) |
Jun 07, 2018 | 36.00 | 42.16 | 34.85 | 37.79 | 10,862,874 | +7.14(+23.30%) |
Jun 06, 2018 | 31.51 | 29.86 | 30.65 | 2,036,256 | +0.52(+1.73%) | |
Jun 05, 2018 | 29.32 | 30.16 | 28.91 | 30.13 | 818,112 | +0.92(+3.15%) |
Jun 04, 2018 | 28.39 | 29.40 | 28.39 | 29.21 | 1,217,699 | +1.03(+3.66%) |
Jun 01, 2018 | 26.36 | 28.20 | 26.36 | 28.18 | 849,101 | +1.92(+7.31%) |
May 31, 2018 | 25.62 | 26.33 | 25.07 | 26.26 | 725,901 | +0.76(+2.98%) |
May 30, 2018 | 25.94 | 26.40 | 25.11 | 25.50 | 763,332 | -0.13(-0.51%) |
May 29, 2018 | 25.00 | 26.14 | 25.00 | 25.63 | 731,157 | +0.68(+2.73%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -1.60(-6.03%) | |
May 24, 2018 | 26.45 | 27.03 | 26.35 | 26.55 | 467,844 | -0.01(-0.04%) |
May 23, 2018 | 26.88 | 27.14 | 26.26 | 26.56 | 693,412 | -0.53(-1.96%) |
May 22, 2018 | 27.56 | 27.56 | 27.00 | 27.09 | 348,722 | -0.33(-1.20%) |
May 21, 2018 | 27.35 | 27.99 | 27.04 | 27.42 | 268,343 | +0.14(+0.51%) |
May 18, 2018 | 27.40 | 27.81 | 27.21 | 27.28 | 227,373 | -0.11(-0.40%) |
May 17, 2018 | 27.07 | 28.51 | 26.75 | 27.39 | 676,303 | +0.30(+1.11%) |
May 16, 2018 | 27.53 | 27.80 | 27.07 | 27.09 | 383,086 | -0.32(-1.17%) |
May 15, 2018 | 28.42 | 28.76 | 27.25 | 27.41 | 753,641 | -1.06(-3.72%) |
May 14, 2018 | 29.37 | 30.10 | 28.41 | 28.47 | 564,752 | -0.85(-2.90%) |
May 11, 2018 | 28.25 | 29.46 | 28.01 | 29.32 | 604,653 | +1.14(+4.05%) |
May 10, 2018 | 27.85 | 28.82 | 27.50 | 28.18 | 380,911 | +0.33(+1.18%) |
May 09, 2018 | 27.49 | 27.87 | 27.33 | 27.85 | 325,459 | +0.32(+1.16%) |
May 08, 2018 | 27.65 | 27.91 | 27.27 | 27.53 | 266,415 | -0.12(-0.43%) |
May 07, 2018 | 28.00 | 28.35 | 27.51 | 27.65 | 470,157 | -0.21(-0.75%) |
May 04, 2018 | 27.58 | 27.96 | 27.58 | 27.86 | 651,340 | +0.29(+1.05%) |
May 03, 2018 | 28.75 | 28.75 | 26.75 | 27.57 | 1,937,351 | -2.38(-7.95%) |
May 02, 2018 | 29.32 | 30.06 | 29.01 | 29.95 | 265,213 | +0.82(+2.81%) |
May 01, 2018 | 29.80 | 30.03 | 29.00 | 29.13 | 418,432 | -0.76(-2.54%) |
Apr 30, 2018 | 28.70 | 30.06 | 28.70 | 29.89 | 398,591 | +1.18(+4.11%) |
Apr 27, 2018 | 28.86 | 28.93 | 28.49 | 28.71 | 197,167 | +0.06(+0.21%) |
Apr 26, 2018 | 28.40 | 28.81 | 28.17 | 28.65 | 396,100 | +0.54(+1.92%) |
Apr 25, 2018 | 27.09 | 28.45 | 26.85 | 28.11 | 415,697 | +0.97(+3.57%) |
Apr 24, 2018 | 27.00 | 27.97 | 27.00 | 27.14 | 393,167 | +0.28(+1.04%) |
Apr 23, 2018 | 27.20 | 27.58 | 26.50 | 26.86 | 626,825 | -0.36(-1.32%) |
Apr 20, 2018 | 28.05 | 28.23 | 27.03 | 27.22 | 522,660 | -0.81(-2.89%) |
Apr 19, 2018 | 28.65 | 28.95 | 27.75 | 28.03 | 265,498 | -0.62(-2.16%) |
Apr 18, 2018 | 28.96 | 29.00 | 28.00 | 28.65 | 377,663 | -0.10(-0.35%) |
Apr 17, 2018 | 29.31 | 29.97 | 28.63 | 28.75 | 951,462 | -0.24(-0.83%) |
Apr 16, 2018 | 27.89 | 29.00 | 27.57 | 28.99 | 401,086 | +1.51(+5.49%) |
Apr 13, 2018 | 28.70 | 28.70 | 27.03 | 27.48 | 418,341 | -0.48(-1.72%) |
Apr 12, 2018 | 27.81 | 28.59 | 27.77 | 27.96 | 258,901 | +0.25(+0.90%) |
Apr 11, 2018 | 28.03 | 29.46 | 27.40 | 27.71 | 795,023 | -0.36(-1.28%) |
Apr 10, 2018 | 27.06 | 28.50 | 26.84 | 28.07 | 1,068,731 | +1.53(+5.76%) |
Apr 09, 2018 | 28.47 | 28.70 | 26.50 | 26.54 | 934,909 | -1.68(-5.95%) |
Apr 06, 2018 | 28.32 | 29.66 | 28.05 | 28.22 | 737,506 | -0.31(-1.09%) |
Apr 05, 2018 | 28.61 | 29.15 | 27.97 | 28.53 | 1,207,199 | +0.56(+2.00%) |
Apr 04, 2018 | 26.35 | 28.95 | 26.32 | 27.97 | 1,023,756 | +1.17(+4.37%) |
Apr 03, 2018 | 27.13 | 27.19 | 26.50 | 26.80 | 787,493 | -0.26(-0.96%) |
Apr 02, 2018 | 27.90 | 28.66 | 26.81 | 27.06 | 786,424 | -1.01(-3.60%) |
Mar 29, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.54(+1.96%) | |
Mar 28, 2018 | 27.35 | 28.19 | 27.00 | 27.53 | 825,073 | -0.22(-0.79%) |
Mar 27, 2018 | 28.00 | 28.60 | 26.60 | 27.75 | 1,719,209 | -0.08(-0.29%) |
Mar 26, 2018 | 30.63 | 30.94 | 27.30 | 27.83 | 1,914,374 | -1.60(-5.44%) |
Mar 23, 2018 | 30.31 | 30.45 | 28.60 | 29.43 | 1,247,139 | -0.40(-1.34%) |
Mar 22, 2018 | 30.00 | 31.88 | 28.56 | 29.83 | 3,238,618 | -1.25(-4.02%) |
Mar 21, 2018 | 30.79 | 34.83 | 29.29 | 31.08 | 4,457,018 | +0.70(+2.30%) |
Mar 20, 2018 | 28.41 | 30.90 | 28.07 | 30.38 | 3,257,656 | +2.48(+8.89%) |
Mar 19, 2018 | 31.45 | 31.50 | 26.75 | 27.90 | 5,890,843 | -5.10(-15.45%) |