Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.47 | 35.60 | 35.20 | 35.51 | 1,395,692 | +0.01(+0.02%) |
Sep 27, 2018 | 35.54 | 35.83 | 35.44 | 35.50 | 826,982 | -0.02(-0.04%) |
Sep 26, 2018 | 35.48 | 35.78 | 35.48 | 35.52 | 1,227,419 | +0.04(+0.11%) |
Sep 25, 2018 | 35.20 | 35.59 | 35.12 | 35.48 | 1,306,477 | +0.29(+0.84%) |
Sep 24, 2018 | 35.33 | 35.40 | 35.02 | 35.18 | 1,017,430 | -0.10(-0.27%) |
Sep 21, 2018 | 34.70 | 35.34 | 34.61 | 35.28 | 1,684,386 | +0.62(+1.79%) |
Sep 20, 2018 | 34.20 | 34.79 | 34.00 | 34.65 | 3,314,986 | +0.77(+2.28%) |
Sep 19, 2018 | 34.38 | 34.38 | 33.83 | 33.88 | 1,196,363 | -0.41(-1.21%) |
Sep 18, 2018 | 34.00 | 34.34 | 34.00 | 34.30 | 740,579 | +0.33(+0.99%) |
Sep 17, 2018 | 33.89 | 34.12 | 33.78 | 33.96 | 907,302 | +0.22(+0.64%) |
Sep 14, 2018 | 33.75 | 33.84 | 33.61 | 33.75 | 738,290 | +0.01(+0.02%) |
Sep 13, 2018 | 33.68 | 33.86 | 33.57 | 33.74 | 629,571 | +0.18(+0.55%) |
Sep 12, 2018 | 33.74 | 33.84 | 33.41 | 33.55 | 940,811 | -0.20(-0.59%) |
Sep 11, 2018 | 33.77 | 33.88 | 33.55 | 33.75 | 914,201 | -0.11(-0.33%) |
Sep 10, 2018 | 33.99 | 34.26 | 33.73 | 33.86 | 1,026,236 | -0.02(-0.05%) |
Sep 07, 2018 | 33.90 | 34.04 | 33.65 | 33.88 | 1,704,201 | -0.15(-0.45%) |
Sep 06, 2018 | 33.94 | 34.18 | 33.76 | 34.03 | 750,823 | +0.06(+0.19%) |
Sep 05, 2018 | 34.01 | 34.17 | 33.66 | 33.97 | 738,712 | -0.02(-0.05%) |
Sep 04, 2018 | 34.02 | 34.08 | 33.64 | 33.98 | 1,193,427 | -0.12(-0.35%) |
Aug 31, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.73(-2.11%) | |
Aug 30, 2018 | 35.04 | 35.11 | 34.77 | 34.84 | 908,975 | -0.10(-0.28%) |
Aug 29, 2018 | 34.66 | 35.02 | 34.66 | 34.94 | 823,047 | +0.26(+0.75%) |
Aug 28, 2018 | 34.65 | 34.87 | 34.58 | 34.68 | 933,681 | +0.11(+0.32%) |
Aug 27, 2018 | 34.26 | 34.87 | 34.26 | 34.57 | 796,643 | +0.39(+1.13%) |
Aug 24, 2018 | 33.98 | 34.39 | 33.90 | 34.18 | 719,844 | +0.28(+0.84%) |
Aug 23, 2018 | 33.64 | 33.92 | 33.57 | 33.89 | 935,209 | +0.13(+0.37%) |
Aug 22, 2018 | 33.62 | 33.96 | 33.62 | 33.77 | 1,196,647 | +0.07(+0.21%) |
Aug 21, 2018 | 34.71 | 34.75 | 33.67 | 33.69 | 1,709,292 | -0.87(-2.52%) |
Aug 20, 2018 | 34.97 | 34.97 | 34.51 | 34.57 | 1,281,012 | -0.23(-0.66%) |
Aug 17, 2018 | 34.60 | 34.87 | 34.42 | 34.79 | 1,065,166 | +0.14(+0.41%) |
Aug 16, 2018 | 34.48 | 34.79 | 34.43 | 34.65 | 2,294,464 | +0.36(+1.06%) |
Aug 15, 2018 | 34.26 | 34.35 | 34.07 | 34.29 | 1,677,374 | -0.17(-0.50%) |
Aug 14, 2018 | 33.92 | 34.53 | 33.90 | 34.46 | 1,028,059 | +0.66(+1.94%) |
Aug 13, 2018 | 34.39 | 34.46 | 33.58 | 33.81 | 893,368 | -0.61(-1.77%) |
Aug 10, 2018 | 34.34 | 34.62 | 34.00 | 34.41 | 1,494,039 | -0.13(-0.39%) |
Aug 09, 2018 | 33.23 | 34.77 | 32.97 | 34.55 | 2,373,728 | +1.50(+4.52%) |
Aug 08, 2018 | 32.82 | 33.09 | 32.66 | 33.05 | 1,102,466 | +0.28(+0.84%) |
Aug 07, 2018 | 33.43 | 33.50 | 32.71 | 32.78 | 1,116,856 | -0.51(-1.52%) |
Aug 06, 2018 | 33.19 | 33.38 | 33.16 | 33.28 | 397,951 | +0.06(+0.17%) |
Aug 03, 2018 | 33.12 | 33.30 | 32.89 | 33.23 | 600,270 | +0.13(+0.41%) |
Aug 02, 2018 | 32.82 | 33.13 | 32.67 | 33.09 | 786,812 | +0.06(+0.17%) |
Aug 01, 2018 | 33.44 | 33.56 | 32.96 | 33.04 | 546,262 | -0.32(-0.95%) |
Jul 31, 2018 | 32.91 | 33.50 | 32.82 | 33.35 | 959,751 | +0.40(+1.22%) |
Jul 30, 2018 | 33.09 | 33.12 | 32.93 | 32.95 | 608,608 | -0.07(-0.22%) |
Jul 27, 2018 | 33.26 | 33.41 | 32.94 | 33.02 | 546,550 | -0.18(-0.55%) |
Jul 26, 2018 | 33.47 | 33.47 | 33.07 | 33.20 | 677,426 | -0.25(-0.73%) |
Jul 25, 2018 | 33.38 | 33.45 | 33.11 | 33.45 | 513,963 | +0.16(+0.48%) |
Jul 24, 2018 | 33.38 | 33.54 | 33.16 | 33.29 | 755,601 | +0.02(+0.07%) |
Jul 23, 2018 | 33.16 | 33.38 | 33.03 | 33.27 | 688,285 | +0.09(+0.26%) |
Jul 20, 2018 | 33.39 | 33.43 | 33.07 | 33.18 | 526,110 | -0.06(-0.19%) |
Jul 19, 2018 | 33.10 | 33.29 | 33.02 | 33.24 | 504,458 | -0.04(-0.12%) |
Jul 18, 2018 | 33.22 | 33.35 | 33.13 | 33.28 | 595,373 | +0.08(+0.24%) |
Jul 17, 2018 | 32.92 | 33.23 | 32.88 | 33.20 | 623,340 | +0.13(+0.38%) |
Jul 16, 2018 | 33.03 | 33.22 | 32.90 | 33.08 | 526,694 | +0.09(+0.26%) |
Jul 13, 2018 | 33.39 | 33.39 | 32.82 | 32.99 | 686,896 | -0.40(-1.18%) |
Jul 12, 2018 | 32.86 | 33.40 | 32.86 | 33.39 | 997,682 | +0.71(+2.18%) |
Jul 11, 2018 | 32.96 | 32.96 | 32.63 | 32.67 | 764,440 | -0.40(-1.20%) |
Jul 10, 2018 | 32.88 | 33.20 | 32.78 | 33.07 | 533,499 | +0.21(+0.63%) |
Jul 09, 2018 | 32.86 | 33.01 | 32.76 | 32.86 | 942,104 | +0.16(+0.48%) |
Jul 06, 2018 | 32.13 | 32.74 | 32.13 | 32.71 | 1,466,384 | +0.49(+1.52%) |
Jul 05, 2018 | 31.85 | 32.25 | 31.64 | 32.22 | 874,511 | +0.54(+1.70%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.21(-0.65%) |