Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.49 | 39.74 | 39.34 | 39.49 | 2,184,448 | -0.13(-0.32%) |
Sep 27, 2018 | 39.39 | 39.86 | 39.35 | 39.61 | 2,088,228 | +0.31(+0.78%) |
Sep 26, 2018 | 38.95 | 40.21 | 38.54 | 39.31 | 3,560,476 | +0.43(+1.09%) |
Sep 25, 2018 | 38.87 | 39.25 | 38.55 | 38.88 | 2,188,386 | +0.02(+0.04%) |
Sep 24, 2018 | 38.87 | 39.03 | 38.47 | 38.86 | 2,539,517 | -0.17(-0.43%) |
Sep 21, 2018 | 39.41 | 39.61 | 39.01 | 39.03 | 5,907,407 | -0.25(-0.64%) |
Sep 20, 2018 | 39.79 | 39.82 | 39.23 | 39.28 | 2,507,023 | -0.04(-0.10%) |
Sep 19, 2018 | 39.35 | 39.71 | 39.09 | 39.32 | 2,254,231 | +0.06(+0.16%) |
Sep 18, 2018 | 38.74 | 39.34 | 38.36 | 39.26 | 3,321,691 | +0.53(+1.38%) |
Sep 17, 2018 | 39.61 | 39.77 | 38.29 | 38.73 | 2,328,104 | -0.89(-2.24%) |
Sep 14, 2018 | 38.78 | 39.89 | 38.74 | 39.61 | 3,798,713 | +0.98(+2.54%) |
Sep 13, 2018 | 38.53 | 38.94 | 38.34 | 38.63 | 2,385,955 | +0.30(+0.78%) |
Sep 12, 2018 | 38.79 | 39.10 | 37.95 | 38.33 | 3,833,519 | -0.50(-1.28%) |
Sep 11, 2018 | 38.48 | 39.26 | 38.39 | 38.83 | 4,010,363 | +0.09(+0.24%) |
Sep 10, 2018 | 36.90 | 38.77 | 36.74 | 38.74 | 4,884,856 | +2.01(+5.48%) |
Sep 07, 2018 | 36.61 | 37.31 | 36.34 | 36.72 | 2,439,758 | -0.13(-0.36%) |
Sep 06, 2018 | 36.92 | 37.29 | 36.83 | 36.85 | 2,456,970 | +0.02(+0.07%) |
Sep 05, 2018 | 36.87 | 37.06 | 36.00 | 36.83 | 2,476,253 | -0.07(-0.19%) |
Sep 04, 2018 | 36.66 | 36.98 | 36.49 | 36.90 | 2,092,877 | +0.07(+0.18%) |
Aug 31, 2018 | 36.83 | 36.83 | 36.83 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.16 | 37.30 | 36.74 | 36.86 | 1,403,528 | -0.44(-1.17%) |
Aug 29, 2018 | 36.74 | 37.41 | 35.80 | 37.30 | 2,781,680 | +0.65(+1.78%) |
Aug 28, 2018 | 37.27 | 37.36 | 36.54 | 36.65 | 1,780,517 | -0.50(-1.35%) |
Aug 27, 2018 | 36.66 | 37.56 | 36.64 | 37.15 | 2,372,709 | +0.57(+1.57%) |
Aug 24, 2018 | 36.36 | 36.78 | 36.25 | 36.57 | 2,447,565 | +0.38(+1.05%) |
Aug 23, 2018 | 36.38 | 36.77 | 36.03 | 36.19 | 3,692,868 | -0.22(-0.60%) |
Aug 22, 2018 | 36.56 | 36.84 | 36.27 | 36.41 | 2,014,864 | -0.27(-0.74%) |
Aug 21, 2018 | 35.93 | 36.81 | 35.93 | 36.68 | 3,049,151 | +0.71(+1.97%) |
Aug 20, 2018 | 35.14 | 36.25 | 35.14 | 35.97 | 3,124,764 | +0.80(+2.26%) |
Aug 17, 2018 | 35.25 | 35.38 | 34.91 | 35.18 | 1,865,816 | -0.24(-0.68%) |
Aug 16, 2018 | 34.96 | 35.74 | 34.72 | 35.42 | 2,315,069 | +0.88(+2.53%) |
Aug 15, 2018 | 35.00 | 35.10 | 33.99 | 34.54 | 3,930,104 | -0.94(-2.66%) |
Aug 14, 2018 | 35.67 | 35.82 | 35.43 | 35.49 | 4,814,908 | -0.12(-0.35%) |
Aug 13, 2018 | 36.08 | 36.18 | 35.53 | 35.61 | 1,542,521 | -0.58(-1.60%) |
Aug 10, 2018 | 36.21 | 36.49 | 35.56 | 36.19 | 1,838,348 | -0.20(-0.55%) |
Aug 09, 2018 | 35.87 | 36.67 | 35.86 | 36.39 | 4,931,879 | +0.43(+1.20%) |
Aug 08, 2018 | 36.20 | 36.29 | 35.78 | 35.96 | 1,810,987 | -0.20(-0.56%) |
Aug 07, 2018 | 35.92 | 36.31 | 35.63 | 36.16 | 6,155,459 | +0.25(+0.68%) |
Aug 06, 2018 | 34.96 | 35.94 | 34.71 | 35.92 | 3,986,266 | +0.84(+2.39%) |
Aug 03, 2018 | 34.94 | 35.11 | 34.47 | 35.08 | 3,065,455 | +0.35(+1.01%) |
Aug 02, 2018 | 33.30 | 35.14 | 33.30 | 34.73 | 6,639,542 | +0.17(+0.50%) |
Aug 01, 2018 | 34.49 | 34.89 | 34.05 | 34.56 | 3,475,779 | +0.07(+0.20%) |
Jul 31, 2018 | 33.20 | 34.78 | 33.20 | 34.49 | 3,226,674 | +1.39(+4.19%) |
Jul 30, 2018 | 34.08 | 34.41 | 32.79 | 33.10 | 5,634,661 | -1.02(-2.99%) |
Jul 27, 2018 | 34.42 | 34.52 | 33.69 | 34.12 | 3,080,202 | -0.19(-0.56%) |
Jul 26, 2018 | 34.87 | 34.93 | 34.10 | 34.32 | 5,731,312 | -0.72(-2.05%) |
Jul 25, 2018 | 34.39 | 35.08 | 34.24 | 35.03 | 3,112,383 | +0.71(+2.07%) |
Jul 24, 2018 | 36.05 | 36.17 | 33.87 | 34.33 | 5,545,872 | -1.32(-3.70%) |
Jul 23, 2018 | 35.25 | 35.81 | 34.90 | 35.64 | 2,462,484 | +0.35(+1.00%) |
Jul 20, 2018 | 34.95 | 35.48 | 34.83 | 35.29 | 2,935,117 | +0.49(+1.41%) |
Jul 19, 2018 | 34.76 | 35.16 | 34.52 | 34.80 | 2,034,234 | -0.37(-1.04%) |
Jul 18, 2018 | 34.65 | 35.25 | 34.54 | 35.17 | 2,599,588 | +0.59(+1.71%) |
Jul 17, 2018 | 34.17 | 34.63 | 34.17 | 34.58 | 2,780,063 | +0.31(+0.91%) |
Jul 16, 2018 | 35.60 | 35.78 | 33.86 | 34.26 | 3,641,117 | -0.93(-2.63%) |
Jul 13, 2018 | 35.16 | 35.58 | 35.00 | 35.19 | 1,909,470 | +0.03(+0.10%) |
Jul 12, 2018 | 34.64 | 35.26 | 34.52 | 35.16 | 2,760,081 | +0.90(+2.61%) |
Jul 11, 2018 | 34.95 | 35.56 | 34.19 | 34.26 | 3,610,847 | -1.54(-4.29%) |
Jul 10, 2018 | 36.29 | 36.54 | 35.41 | 35.80 | 2,845,062 | -0.19(-0.52%) |
Jul 09, 2018 | 35.22 | 36.13 | 35.18 | 35.98 | 3,307,581 | +0.93(+2.64%) |
Jul 06, 2018 | 34.59 | 35.23 | 34.36 | 35.06 | 2,758,430 | +0.37(+1.08%) |
Jul 05, 2018 | 34.62 | 34.77 | 34.03 | 34.68 | 6,640,511 | +0.40(+1.16%) |
Jul 03, 2018 | 34.28 | 34.28 | 34.28 | 0 | -0.58(-1.68%) |