Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.66 | 36.71 | 31.49 | 31.98 | 6,581,580 | -4.97(-13.45%) |
Sep 27, 2018 | 37.66 | 37.79 | 36.71 | 36.95 | 1,005,991 | -0.67(-1.79%) |
Sep 26, 2018 | 37.90 | 37.98 | 37.47 | 37.62 | 936,665 | -0.38(-0.99%) |
Sep 25, 2018 | 37.84 | 38.17 | 37.56 | 38.00 | 798,100 | +0.21(+0.55%) |
Sep 24, 2018 | 37.85 | 38.16 | 37.43 | 37.79 | 821,302 | +0.10(+0.26%) |
Sep 21, 2018 | 37.91 | 38.39 | 37.26 | 37.69 | 2,539,410 | +0.15(+0.41%) |
Sep 20, 2018 | 39.01 | 39.19 | 37.02 | 37.54 | 1,694,074 | -1.16(-2.99%) |
Sep 19, 2018 | 39.24 | 39.60 | 38.26 | 38.70 | 1,194,382 | +0.13(+0.33%) |
Sep 18, 2018 | 38.04 | 39.01 | 38.04 | 38.57 | 968,983 | +0.57(+1.51%) |
Sep 17, 2018 | 39.35 | 39.35 | 37.86 | 38.00 | 1,265,672 | -1.27(-3.22%) |
Sep 14, 2018 | 39.31 | 39.56 | 38.92 | 39.26 | 1,315,067 | -0.09(-0.23%) |
Sep 13, 2018 | 39.69 | 40.11 | 39.18 | 39.35 | 1,547,200 | -0.20(-0.50%) |
Sep 12, 2018 | 39.09 | 39.69 | 38.82 | 39.55 | 977,761 | +0.74(+1.90%) |
Sep 11, 2018 | 38.25 | 39.13 | 38.13 | 38.81 | 1,062,180 | +0.66(+1.74%) |
Sep 10, 2018 | 38.27 | 38.95 | 38.11 | 38.15 | 755,473 | -0.04(-0.09%) |
Sep 07, 2018 | 37.75 | 38.34 | 37.45 | 38.19 | 1,317,408 | +0.21(+0.54%) |
Sep 06, 2018 | 37.43 | 38.61 | 37.43 | 37.98 | 1,830,206 | +0.46(+1.22%) |
Sep 05, 2018 | 37.03 | 37.74 | 36.72 | 37.52 | 1,033,714 | +0.45(+1.21%) |
Sep 04, 2018 | 36.88 | 37.58 | 36.79 | 37.07 | 596,210 | +0.01(+0.02%) |
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.48(+1.32%) | |
Aug 30, 2018 | 36.91 | 37.05 | 36.26 | 36.58 | 824,449 | -0.46(-1.24%) |
Aug 29, 2018 | 37.45 | 37.63 | 36.66 | 37.04 | 1,155,215 | -0.39(-1.05%) |
Aug 28, 2018 | 37.68 | 37.84 | 37.26 | 37.43 | 644,281 | -0.25(-0.67%) |
Aug 27, 2018 | 37.72 | 38.12 | 37.63 | 37.68 | 759,358 | +0.02(+0.05%) |
Aug 24, 2018 | 38.05 | 38.12 | 37.44 | 37.67 | 367,024 | -0.15(-0.40%) |
Aug 23, 2018 | 38.36 | 38.56 | 37.36 | 37.82 | 682,114 | -0.60(-1.56%) |
Aug 22, 2018 | 38.58 | 38.83 | 38.28 | 38.42 | 701,055 | -0.05(-0.14%) |
Aug 21, 2018 | 37.84 | 38.91 | 37.84 | 38.47 | 1,106,129 | +0.79(+2.10%) |
Aug 20, 2018 | 37.69 | 37.91 | 37.49 | 37.68 | 944,452 | +0.27(+0.72%) |
Aug 17, 2018 | 36.96 | 37.65 | 36.87 | 37.41 | 1,248,528 | +0.32(+0.87%) |
Aug 16, 2018 | 36.88 | 37.75 | 36.78 | 37.09 | 1,702,760 | +0.57(+1.57%) |
Aug 15, 2018 | 37.75 | 37.81 | 36.31 | 36.52 | 1,791,971 | -1.54(-4.05%) |
Aug 14, 2018 | 38.39 | 38.40 | 37.82 | 38.06 | 948,763 | -0.11(-0.28%) |
Aug 13, 2018 | 38.91 | 39.00 | 37.93 | 38.17 | 506,959 | -0.74(-1.91%) |
Aug 10, 2018 | 38.80 | 39.20 | 38.27 | 38.91 | 423,197 | -0.17(-0.44%) |
Aug 09, 2018 | 39.27 | 39.42 | 38.77 | 39.08 | 741,900 | -0.30(-0.75%) |
Aug 08, 2018 | 38.88 | 39.46 | 38.79 | 39.38 | 712,362 | +0.58(+1.50%) |
Aug 07, 2018 | 38.89 | 39.50 | 38.64 | 38.80 | 846,383 | +0.19(+0.49%) |
Aug 06, 2018 | 38.66 | 38.89 | 38.26 | 38.61 | 1,090,652 | +0.00(+0.00%) |
Aug 03, 2018 | 38.60 | 38.76 | 37.59 | 38.61 | 600,189 | -0.20(-0.51%) |
Aug 02, 2018 | 37.65 | 38.87 | 37.58 | 38.80 | 699,338 | +0.64(+1.67%) |
Aug 01, 2018 | 37.80 | 38.40 | 37.64 | 38.17 | 897,589 | +0.16(+0.41%) |
Jul 31, 2018 | 38.13 | 38.40 | 37.29 | 38.01 | 1,143,530 | +0.03(+0.07%) |
Jul 30, 2018 | 39.24 | 39.29 | 37.59 | 37.98 | 1,840,046 | -1.30(-3.30%) |
Jul 27, 2018 | 39.22 | 39.56 | 38.79 | 39.28 | 1,092,807 | -0.12(-0.30%) |
Jul 26, 2018 | 38.51 | 39.72 | 38.40 | 39.40 | 1,294,089 | +0.75(+1.94%) |
Jul 25, 2018 | 39.53 | 40.05 | 38.28 | 38.65 | 1,258,688 | -0.27(-0.69%) |
Jul 24, 2018 | 39.44 | 39.97 | 37.21 | 38.91 | 2,666,165 | +0.07(+0.18%) |
Jul 23, 2018 | 39.67 | 39.67 | 38.69 | 38.84 | 2,112,612 | -0.82(-2.07%) |
Jul 20, 2018 | 39.47 | 39.93 | 39.35 | 39.67 | 1,003,213 | +0.22(+0.57%) |
Jul 19, 2018 | 39.84 | 40.47 | 39.24 | 39.44 | 1,194,293 | -0.56(-1.41%) |
Jul 18, 2018 | 39.37 | 40.12 | 39.19 | 40.01 | 716,109 | +0.66(+1.68%) |
Jul 17, 2018 | 38.96 | 39.54 | 38.71 | 39.34 | 1,312,534 | +0.11(+0.27%) |
Jul 16, 2018 | 39.09 | 39.42 | 38.50 | 39.24 | 1,110,997 | +0.04(+0.11%) |
Jul 13, 2018 | 39.42 | 39.97 | 39.13 | 39.19 | 698,012 | -0.47(-1.17%) |
Jul 12, 2018 | 39.81 | 40.17 | 39.14 | 39.66 | 750,502 | +0.04(+0.09%) |
Jul 11, 2018 | 40.39 | 40.97 | 39.35 | 39.62 | 1,006,354 | -1.44(-3.51%) |
Jul 10, 2018 | 40.78 | 41.39 | 40.78 | 41.06 | 715,784 | +0.39(+0.97%) |
Jul 09, 2018 | 40.68 | 41.14 | 40.31 | 40.67 | 759,737 | +0.16(+0.40%) |
Jul 06, 2018 | 39.99 | 40.69 | 39.76 | 40.51 | 1,091,116 | +0.35(+0.87%) |
Jul 05, 2018 | 40.52 | 40.97 | 40.01 | 40.16 | 825,934 | +0.00(+0.00%) |
Jul 03, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.21(-0.53%) |