Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.92 | 39.03 | 38.46 | 38.63 | 8,834,478 | -0.52(-1.34%) |
Sep 27, 2018 | 39.01 | 39.56 | 38.99 | 39.15 | 7,673,053 | +0.43(+1.11%) |
Sep 26, 2018 | 38.71 | 39.13 | 38.71 | 38.72 | 5,218,171 | +0.09(+0.23%) |
Sep 25, 2018 | 39.19 | 39.28 | 38.60 | 38.64 | 7,634,730 | -0.63(-1.60%) |
Sep 24, 2018 | 38.35 | 39.31 | 38.30 | 39.27 | 9,407,867 | +0.73(+1.88%) |
Sep 21, 2018 | 38.71 | 38.84 | 38.50 | 38.54 | 7,623,790 | -0.10(-0.25%) |
Sep 20, 2018 | 38.71 | 38.86 | 38.40 | 38.64 | 5,404,597 | +0.13(+0.34%) |
Sep 19, 2018 | 38.66 | 38.82 | 38.26 | 38.50 | 7,308,951 | +0.40(+1.06%) |
Sep 18, 2018 | 38.05 | 38.57 | 37.92 | 38.10 | 10,075,060 | -0.17(-0.46%) |
Sep 17, 2018 | 38.16 | 38.61 | 38.02 | 38.28 | 7,099,304 | -0.57(-1.46%) |
Sep 14, 2018 | 38.50 | 38.98 | 38.44 | 38.85 | 6,053,897 | +0.86(+2.26%) |
Sep 13, 2018 | 38.48 | 38.48 | 37.85 | 37.99 | 11,002,698 | -0.45(-1.16%) |
Sep 12, 2018 | 38.42 | 38.75 | 38.33 | 38.43 | 11,779,591 | -0.53(-1.37%) |
Sep 11, 2018 | 38.17 | 38.99 | 38.12 | 38.97 | 14,301,516 | -0.06(-0.16%) |
Sep 10, 2018 | 39.36 | 39.41 | 38.94 | 39.03 | 7,802,507 | -0.23(-0.58%) |
Sep 07, 2018 | 38.49 | 39.57 | 38.47 | 39.26 | 16,297,987 | +0.73(+1.88%) |
Sep 06, 2018 | 38.43 | 38.55 | 38.12 | 38.53 | 11,917,762 | -0.15(-0.38%) |
Sep 05, 2018 | 38.57 | 38.99 | 38.50 | 38.68 | 8,302,772 | +0.10(+0.25%) |
Sep 04, 2018 | 37.84 | 38.59 | 37.78 | 38.58 | 9,345,375 | +0.45(+1.17%) |
Aug 31, 2018 | 38.14 | 38.14 | 38.14 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.79 | 38.92 | 37.97 | 38.01 | 8,947,426 | -0.59(-1.52%) |
Aug 29, 2018 | 37.78 | 38.82 | 37.69 | 38.60 | 14,033,918 | +1.56(+4.20%) |
Aug 28, 2018 | 37.08 | 37.40 | 36.96 | 37.04 | 12,213,794 | +0.72(+1.97%) |
Aug 27, 2018 | 36.24 | 36.48 | 36.19 | 36.33 | 6,553,321 | +0.25(+0.70%) |
Aug 24, 2018 | 35.80 | 36.22 | 35.71 | 36.07 | 4,838,065 | +0.49(+1.38%) |
Aug 23, 2018 | 36.13 | 36.17 | 35.58 | 35.58 | 4,715,950 | -0.19(-0.54%) |
Aug 22, 2018 | 35.73 | 35.91 | 35.46 | 35.78 | 6,302,336 | +0.01(+0.02%) |
Aug 21, 2018 | 35.31 | 35.89 | 35.30 | 35.77 | 6,945,701 | +0.69(+1.97%) |
Aug 20, 2018 | 35.01 | 35.20 | 34.90 | 35.08 | 4,752,102 | -0.03(-0.07%) |
Aug 17, 2018 | 35.15 | 35.18 | 34.80 | 35.10 | 9,028,371 | -0.24(-0.69%) |
Aug 16, 2018 | 35.38 | 35.63 | 35.31 | 35.35 | 6,337,431 | -0.03(-0.10%) |
Aug 15, 2018 | 35.38 | 35.47 | 35.09 | 35.38 | 6,919,800 | -0.40(-1.12%) |
Aug 14, 2018 | 35.86 | 36.03 | 35.75 | 35.78 | 6,104,108 | +0.17(+0.49%) |
Aug 13, 2018 | 35.59 | 35.85 | 35.40 | 35.61 | 7,669,473 | -0.28(-0.78%) |
Aug 10, 2018 | 36.13 | 36.13 | 35.68 | 35.89 | 8,063,479 | -0.71(-1.94%) |
Aug 09, 2018 | 36.69 | 36.69 | 36.46 | 36.60 | 5,159,810 | -0.11(-0.31%) |
Aug 08, 2018 | 36.35 | 36.83 | 36.26 | 36.71 | 5,818,567 | +0.64(+1.77%) |
Aug 07, 2018 | 35.92 | 36.08 | 35.72 | 36.07 | 8,567,573 | +0.15(+0.41%) |
Aug 06, 2018 | 36.04 | 36.23 | 35.86 | 35.92 | 8,283,667 | -0.54(-1.49%) |
Aug 03, 2018 | 36.42 | 36.69 | 36.35 | 36.47 | 5,230,538 | +0.12(+0.34%) |
Aug 02, 2018 | 35.95 | 36.43 | 35.86 | 36.34 | 5,338,068 | -0.14(-0.38%) |
Aug 01, 2018 | 36.25 | 36.50 | 36.14 | 36.48 | 6,991,283 | +0.44(+1.21%) |
Jul 31, 2018 | 36.09 | 36.37 | 35.94 | 36.05 | 5,609,070 | +0.10(+0.29%) |
Jul 30, 2018 | 36.26 | 36.32 | 35.76 | 35.94 | 5,915,495 | -0.31(-0.87%) |
Jul 27, 2018 | 35.81 | 36.66 | 35.81 | 36.26 | 10,824,625 | +0.55(+1.54%) |
Jul 26, 2018 | 35.80 | 35.37 | 35.71 | 9,690,722 | -0.06(-0.17%) | |
Jul 25, 2018 | 35.45 | 35.78 | 35.26 | 35.77 | 8,832,378 | +0.44(+1.24%) |
Jul 24, 2018 | 35.95 | 36.05 | 35.32 | 35.33 | 8,023,560 | -0.31(-0.86%) |
Jul 23, 2018 | 35.71 | 35.85 | 35.54 | 35.64 | 7,811,459 | +0.01(+0.02%) |
Jul 20, 2018 | 34.98 | 35.73 | 34.85 | 35.63 | 16,555,263 | +0.80(+2.31%) |
Jul 19, 2018 | 34.50 | 35.32 | 33.78 | 34.82 | 20,306,570 | +1.22(+3.64%) |
Jul 18, 2018 | 33.27 | 33.65 | 33.13 | 33.60 | 12,040,393 | +0.32(+0.97%) |
Jul 17, 2018 | 32.80 | 33.34 | 32.67 | 33.27 | 7,132,070 | +0.22(+0.66%) |
Jul 16, 2018 | 33.13 | 33.14 | 32.93 | 33.06 | 6,172,585 | +0.02(+0.05%) |
Jul 13, 2018 | 32.84 | 33.06 | 32.78 | 33.04 | 5,656,375 | +0.40(+1.23%) |
Jul 12, 2018 | 32.65 | 32.88 | 32.53 | 32.64 | 6,030,862 | +0.30(+0.92%) |
Jul 11, 2018 | 32.65 | 32.67 | 32.28 | 32.34 | 8,364,171 | -0.84(-2.53%) |
Jul 10, 2018 | 32.78 | 33.20 | 32.78 | 33.18 | 8,244,505 | +0.09(+0.26%) |
Jul 09, 2018 | 33.13 | 33.27 | 32.87 | 33.09 | 8,144,659 | +0.49(+1.50%) |
Jul 06, 2018 | 32.21 | 32.67 | 32.15 | 32.60 | 8,300,279 | +0.59(+1.86%) |
Jul 05, 2018 | 31.84 | 32.01 | 31.70 | 32.01 | 10,553,370 | +0.17(+0.55%) |
Jul 03, 2018 | 31.83 | 31.83 | 31.83 | 0 | -0.13(-0.41%) |