Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.85 | 33.69 | 32.69 | 32.92 | 1,710,100 | +0.02(+0.06%) |
Sep 27, 2018 | 32.24 | 32.97 | 31.86 | 32.90 | 877,288 | +0.65(+2.02%) |
Sep 26, 2018 | 32.43 | 32.70 | 32.02 | 32.25 | 794,635 | -0.09(-0.28%) |
Sep 25, 2018 | 31.92 | 32.40 | 31.68 | 32.34 | 740,243 | +0.54(+1.70%) |
Sep 24, 2018 | 32.40 | 32.40 | 31.44 | 31.80 | 759,592 | -0.62(-1.91%) |
Sep 21, 2018 | 32.57 | 32.75 | 32.04 | 32.42 | 805,500 | -0.14(-0.43%) |
Sep 20, 2018 | 32.36 | 32.59 | 31.67 | 32.56 | 900,675 | +0.36(+1.12%) |
Sep 19, 2018 | 32.90 | 33.59 | 31.84 | 32.20 | 1,000,007 | -0.80(-2.42%) |
Sep 18, 2018 | 32.56 | 33.04 | 32.23 | 33.00 | 901,136 | +0.41(+1.26%) |
Sep 17, 2018 | 32.26 | 32.78 | 31.82 | 32.59 | 912,831 | +0.20(+0.62%) |
Sep 14, 2018 | 32.10 | 32.49 | 31.82 | 32.39 | 1,076,800 | +0.43(+1.35%) |
Sep 13, 2018 | 32.74 | 33.25 | 31.75 | 31.96 | 1,351,307 | -0.76(-2.32%) |
Sep 12, 2018 | 32.50 | 32.90 | 31.93 | 32.72 | 1,182,404 | +0.13(+0.40%) |
Sep 11, 2018 | 32.08 | 32.71 | 31.40 | 32.59 | 1,205,941 | +0.26(+0.80%) |
Sep 10, 2018 | 32.21 | 32.44 | 31.99 | 32.33 | 897,159 | +0.23(+0.72%) |
Sep 07, 2018 | 31.37 | 32.29 | 31.26 | 32.10 | 1,540,700 | +0.73(+2.33%) |
Sep 06, 2018 | 33.15 | 33.40 | 31.17 | 31.37 | 1,427,047 | -1.78(-5.37%) |
Sep 05, 2018 | 33.57 | 33.84 | 32.57 | 33.15 | 1,409,920 | -0.58(-1.72%) |
Sep 04, 2018 | 34.47 | 34.87 | 33.56 | 33.73 | 1,389,463 | -0.73(-2.12%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | -0.19(-0.55%) | |
Aug 30, 2018 | 34.79 | 35.10 | 34.62 | 34.65 | 419,847 | -0.32(-0.92%) |
Aug 29, 2018 | 34.47 | 35.05 | 34.32 | 34.97 | 894,228 | +0.46(+1.33%) |
Aug 28, 2018 | 34.30 | 34.59 | 33.16 | 34.51 | 1,521,080 | +0.21(+0.61%) |
Aug 27, 2018 | 34.79 | 35.25 | 34.17 | 34.30 | 1,145,025 | -0.25(-0.72%) |
Aug 24, 2018 | 34.87 | 35.36 | 34.52 | 34.55 | 850,600 | -0.29(-0.83%) |
Aug 23, 2018 | 34.57 | 34.95 | 34.45 | 34.84 | 808,368 | +0.19(+0.55%) |
Aug 22, 2018 | 34.33 | 34.77 | 34.14 | 34.65 | 758,082 | +0.22(+0.64%) |
Aug 21, 2018 | 33.89 | 34.90 | 33.76 | 34.43 | 1,412,857 | +0.61(+1.80%) |
Aug 20, 2018 | 33.96 | 34.32 | 33.23 | 33.82 | 1,875,446 | +0.77(+2.33%) |
Aug 17, 2018 | 32.03 | 33.51 | 31.97 | 33.05 | 1,546,700 | +0.87(+2.70%) |
Aug 16, 2018 | 31.15 | 32.38 | 31.15 | 32.18 | 1,073,770 | +1.13(+3.64%) |
Aug 15, 2018 | 30.89 | 31.08 | 30.22 | 31.05 | 857,251 | +0.10(+0.32%) |
Aug 14, 2018 | 31.08 | 31.58 | 30.91 | 30.95 | 996,677 | +0.00(+0.00%) |
Aug 13, 2018 | 31.40 | 31.95 | 30.89 | 30.95 | 807,679 | -0.52(-1.65%) |
Aug 10, 2018 | 30.98 | 31.82 | 30.87 | 31.47 | 775,100 | +0.34(+1.09%) |
Aug 09, 2018 | 31.15 | 31.50 | 31.04 | 31.13 | 612,501 | -0.04(-0.13%) |
Aug 08, 2018 | 31.21 | 31.73 | 31.02 | 31.17 | 813,679 | -0.08(-0.26%) |
Aug 07, 2018 | 31.56 | 31.70 | 30.62 | 31.25 | 1,162,398 | -0.20(-0.64%) |
Aug 06, 2018 | 32.51 | 32.68 | 31.12 | 31.45 | 1,292,286 | -0.84(-2.60%) |
Aug 03, 2018 | 31.86 | 32.51 | 31.76 | 32.29 | 1,143,000 | +0.65(+2.05%) |
Aug 02, 2018 | 30.87 | 31.85 | 30.58 | 31.64 | 1,445,315 | +0.19(+0.60%) |
Aug 01, 2018 | 32.16 | 32.32 | 30.09 | 31.45 | 1,637,015 | -0.60(-1.87%) |
Jul 31, 2018 | 31.39 | 32.45 | 31.30 | 32.05 | 1,497,653 | +0.60(+1.91%) |
Jul 30, 2018 | 31.42 | 31.96 | 30.71 | 31.45 | 1,722,069 | +0.21(+0.67%) |
Jul 27, 2018 | 32.77 | 33.07 | 31.05 | 31.24 | 1,617,700 | -1.26(-3.88%) |
Jul 26, 2018 | 34.43 | 34.92 | 31.66 | 32.50 | 3,815,591 | -1.66(-4.86%) |
Jul 25, 2018 | 34.46 | 34.82 | 33.82 | 34.16 | 1,495,923 | -0.27(-0.78%) |
Jul 24, 2018 | 35.32 | 35.44 | 33.98 | 34.43 | 977,252 | -0.63(-1.80%) |
Jul 23, 2018 | 35.46 | 35.46 | 34.61 | 35.06 | 1,195,522 | -0.48(-1.35%) |
Jul 20, 2018 | 35.45 | 35.70 | 35.07 | 35.54 | 808,354 | +0.13(+0.37%) |
Jul 19, 2018 | 35.49 | 35.55 | 34.96 | 35.41 | 801,659 | -0.30(-0.84%) |
Jul 18, 2018 | 35.71 | 35.87 | 34.61 | 35.71 | 1,296,546 | -0.01(-0.03%) |
Jul 17, 2018 | 35.85 | 35.99 | 35.60 | 35.72 | 955,348 | -0.23(-0.64%) |
Jul 16, 2018 | 36.65 | 36.85 | 35.87 | 35.95 | 956,070 | -0.64(-1.75%) |
Jul 13, 2018 | 36.66 | 36.90 | 36.31 | 36.59 | 1,026,811 | +0.14(+0.38%) |
Jul 12, 2018 | 36.05 | 36.47 | 35.68 | 36.45 | 899,094 | +0.50(+1.39%) |
Jul 11, 2018 | 35.22 | 36.02 | 35.01 | 35.95 | 932,117 | +0.54(+1.52%) |
Jul 10, 2018 | 35.13 | 36.00 | 34.98 | 35.41 | 955,385 | +0.37(+1.06%) |
Jul 09, 2018 | 35.12 | 35.34 | 34.70 | 35.04 | 1,539,240 | +0.13(+0.37%) |
Jul 06, 2018 | 33.84 | 35.19 | 33.84 | 34.91 | 1,166,285 | +1.15(+3.41%) |
Jul 05, 2018 | 33.89 | 33.40 | 33.76 | 569,914 | +0.02(+0.06%) | |
Jul 03, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.90(+2.74%) |