Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.51 | 35.31 | 34.51 | 35.20 | 732,100 | +0.67(+1.94%) |
Sep 27, 2018 | 34.52 | 35.03 | 34.34 | 34.53 | 844,582 | -0.03(-0.09%) |
Sep 26, 2018 | 35.35 | 35.65 | 34.48 | 34.56 | 996,123 | -0.94(-2.65%) |
Sep 25, 2018 | 36.11 | 36.12 | 35.42 | 35.50 | 813,168 | -0.50(-1.39%) |
Sep 24, 2018 | 35.69 | 36.04 | 34.99 | 36.00 | 985,690 | +0.31(+0.87%) |
Sep 21, 2018 | 35.93 | 36.23 | 35.45 | 35.69 | 2,186,300 | -0.31(-0.86%) |
Sep 20, 2018 | 35.13 | 36.10 | 35.02 | 36.00 | 1,504,723 | +0.89(+2.53%) |
Sep 19, 2018 | 35.51 | 35.87 | 34.91 | 35.11 | 665,118 | -0.34(-0.96%) |
Sep 18, 2018 | 35.54 | 36.20 | 35.20 | 35.45 | 704,322 | -0.08(-0.23%) |
Sep 17, 2018 | 36.01 | 36.16 | 35.45 | 35.53 | 1,157,065 | -0.42(-1.17%) |
Sep 14, 2018 | 36.14 | 36.53 | 35.92 | 35.95 | 1,014,400 | -0.33(-0.91%) |
Sep 13, 2018 | 36.23 | 36.81 | 35.54 | 36.28 | 1,341,233 | -0.44(-1.20%) |
Sep 12, 2018 | 37.37 | 37.64 | 36.63 | 36.72 | 880,840 | -0.58(-1.55%) |
Sep 11, 2018 | 37.80 | 38.49 | 37.22 | 37.30 | 1,241,581 | -0.66(-1.74%) |
Sep 10, 2018 | 39.03 | 39.15 | 37.84 | 37.96 | 741,178 | -0.93(-2.39%) |
Sep 07, 2018 | 39.85 | 40.11 | 38.78 | 38.89 | 701,200 | -0.99(-2.48%) |
Sep 06, 2018 | 40.01 | 40.21 | 39.51 | 39.88 | 1,026,324 | -0.12(-0.30%) |
Sep 05, 2018 | 42.19 | 42.19 | 39.97 | 40.00 | 1,090,661 | -2.23(-5.28%) |
Sep 04, 2018 | 41.69 | 42.48 | 41.48 | 42.23 | 651,174 | +0.70(+1.69%) |
Aug 31, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.90(+2.22%) | |
Aug 30, 2018 | 40.47 | 40.70 | 40.13 | 40.63 | 452,014 | +0.01(+0.02%) |
Aug 29, 2018 | 40.58 | 40.83 | 40.20 | 40.62 | 698,553 | +0.10(+0.25%) |
Aug 28, 2018 | 40.55 | 40.75 | 40.10 | 40.52 | 397,484 | +0.09(+0.22%) |
Aug 27, 2018 | 39.99 | 40.59 | 39.99 | 40.43 | 409,291 | +0.49(+1.23%) |
Aug 24, 2018 | 39.92 | 40.24 | 39.73 | 39.94 | 387,000 | +0.14(+0.35%) |
Aug 23, 2018 | 39.60 | 39.83 | 39.26 | 39.80 | 454,014 | +0.30(+0.76%) |
Aug 22, 2018 | 38.98 | 39.63 | 38.83 | 39.50 | 263,848 | +0.40(+1.02%) |
Aug 21, 2018 | 39.10 | 39.49 | 38.92 | 39.10 | 526,213 | +0.13(+0.33%) |
Aug 20, 2018 | 39.14 | 39.25 | 38.52 | 38.97 | 420,281 | -0.22(-0.56%) |
Aug 17, 2018 | 38.64 | 39.30 | 38.56 | 39.19 | 363,900 | +0.39(+1.01%) |
Aug 16, 2018 | 38.52 | 39.23 | 38.14 | 38.80 | 423,039 | +0.45(+1.17%) |
Aug 15, 2018 | 38.67 | 38.72 | 37.90 | 38.35 | 448,450 | -0.53(-1.36%) |
Aug 14, 2018 | 38.65 | 39.18 | 38.50 | 38.88 | 1,081,341 | +0.33(+0.86%) |
Aug 13, 2018 | 38.43 | 38.89 | 38.07 | 38.55 | 483,634 | +0.08(+0.21%) |
Aug 10, 2018 | 38.73 | 38.80 | 38.26 | 38.47 | 682,900 | -0.34(-0.88%) |
Aug 09, 2018 | 39.62 | 39.95 | 38.74 | 38.81 | 725,211 | -0.70(-1.77%) |
Aug 08, 2018 | 40.23 | 40.51 | 39.35 | 39.51 | 725,585 | -0.70(-1.74%) |
Aug 07, 2018 | 40.74 | 40.99 | 39.88 | 40.21 | 709,990 | -0.69(-1.69%) |
Aug 06, 2018 | 41.06 | 41.88 | 40.72 | 40.90 | 814,069 | +0.02(+0.05%) |
Aug 03, 2018 | 39.72 | 40.97 | 39.72 | 40.88 | 760,300 | +0.89(+2.23%) |
Aug 02, 2018 | 40.53 | 41.09 | 39.65 | 39.99 | 1,416,107 | -0.38(-0.95%) |
Aug 01, 2018 | 39.26 | 41.76 | 38.58 | 40.38 | 2,117,394 | +0.90(+2.27%) |
Jul 31, 2018 | 38.26 | 40.15 | 36.50 | 39.48 | 5,056,327 | -3.62(-8.40%) |
Jul 30, 2018 | 43.92 | 44.72 | 43.02 | 43.10 | 1,488,717 | -1.07(-2.42%) |
Jul 27, 2018 | 44.82 | 44.84 | 43.96 | 44.17 | 627,000 | -0.77(-1.71%) |
Jul 26, 2018 | 43.76 | 45.02 | 43.66 | 44.94 | 650,076 | +1.17(+2.67%) |
Jul 25, 2018 | 42.81 | 43.80 | 42.81 | 43.77 | 506,129 | +1.04(+2.43%) |
Jul 24, 2018 | 43.31 | 43.31 | 42.41 | 42.73 | 344,471 | -0.57(-1.32%) |
Jul 23, 2018 | 42.44 | 43.81 | 42.44 | 43.30 | 588,632 | +1.05(+2.49%) |
Jul 20, 2018 | 42.45 | 42.70 | 42.16 | 42.25 | 489,159 | -0.15(-0.35%) |
Jul 19, 2018 | 42.36 | 42.67 | 41.93 | 42.40 | 522,087 | -0.10(-0.24%) |
Jul 18, 2018 | 43.06 | 43.06 | 42.36 | 42.50 | 503,983 | -0.66(-1.53%) |
Jul 17, 2018 | 42.90 | 43.23 | 42.67 | 43.16 | 781,191 | +0.26(+0.61%) |
Jul 16, 2018 | 43.38 | 43.68 | 42.84 | 42.90 | 501,833 | -0.55(-1.27%) |
Jul 13, 2018 | 43.72 | 43.09 | 43.45 | 357,433 | +0.14(+0.32%) | |
Jul 12, 2018 | 43.07 | 43.52 | 42.91 | 43.31 | 667,343 | +0.37(+0.86%) |
Jul 11, 2018 | 42.98 | 43.49 | 42.65 | 42.94 | 540,483 | -0.15(-0.35%) |
Jul 10, 2018 | 43.00 | 43.48 | 42.63 | 43.09 | 687,659 | +0.14(+0.33%) |
Jul 09, 2018 | 42.29 | 43.09 | 42.29 | 42.95 | 433,242 | +0.70(+1.66%) |
Jul 06, 2018 | 41.94 | 42.46 | 41.94 | 42.25 | 524,921 | +0.36(+0.86%) |
Jul 05, 2018 | 42.43 | 41.57 | 41.89 | 612,035 | +0.07(+0.17%) | |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.54(+1.31%) |