Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.89 | 31.49 | 30.76 | 31.24 | 1,702,225 | +0.26(+0.84%) |
Sep 27, 2018 | 31.11 | 31.39 | 30.82 | 30.98 | 1,449,929 | -0.13(-0.41%) |
Sep 26, 2018 | 31.18 | 31.66 | 31.09 | 31.11 | 1,575,474 | -0.06(-0.20%) |
Sep 25, 2018 | 31.55 | 31.87 | 31.13 | 31.17 | 2,091,684 | -0.39(-1.23%) |
Sep 24, 2018 | 32.17 | 32.17 | 31.11 | 31.56 | 1,929,836 | -0.95(-2.92%) |
Sep 21, 2018 | 33.01 | 33.09 | 32.44 | 32.51 | 3,295,624 | -0.40(-1.23%) |
Sep 20, 2018 | 32.44 | 33.37 | 32.38 | 32.91 | 2,910,833 | +0.80(+2.49%) |
Sep 19, 2018 | 31.90 | 32.44 | 31.89 | 32.11 | 2,086,790 | +0.19(+0.60%) |
Sep 18, 2018 | 32.02 | 32.28 | 31.53 | 31.92 | 1,427,434 | -0.02(-0.05%) |
Sep 17, 2018 | 31.88 | 32.42 | 31.84 | 31.94 | 1,776,163 | -0.02(-0.07%) |
Sep 14, 2018 | 31.62 | 32.24 | 31.52 | 31.96 | 2,049,286 | +0.41(+1.31%) |
Sep 13, 2018 | 31.26 | 31.84 | 30.49 | 31.55 | 4,965,675 | +0.17(+0.53%) |
Sep 12, 2018 | 32.82 | 33.28 | 30.53 | 31.38 | 4,994,231 | -1.38(-4.21%) |
Sep 11, 2018 | 35.02 | 35.08 | 31.73 | 32.76 | 9,139,525 | -2.53(-7.16%) |
Sep 10, 2018 | 35.08 | 35.50 | 35.05 | 35.29 | 1,385,736 | +0.44(+1.25%) |
Sep 07, 2018 | 34.23 | 34.98 | 34.23 | 34.85 | 1,758,659 | +0.28(+0.80%) |
Sep 06, 2018 | 35.18 | 35.77 | 34.33 | 34.57 | 3,037,819 | -0.76(-2.15%) |
Sep 05, 2018 | 34.67 | 35.35 | 34.27 | 35.33 | 2,089,103 | +0.61(+1.76%) |
Sep 04, 2018 | 34.11 | 34.73 | 34.00 | 34.72 | 1,223,174 | +0.19(+0.55%) |
Aug 31, 2018 | 34.53 | 34.53 | 34.53 | 0 | +0.19(+0.55%) | |
Aug 30, 2018 | 35.36 | 35.36 | 34.14 | 34.34 | 1,533,985 | -1.14(-3.21%) |
Aug 29, 2018 | 35.75 | 35.84 | 35.08 | 35.49 | 1,548,519 | -0.51(-1.41%) |
Aug 28, 2018 | 36.43 | 36.45 | 35.87 | 35.99 | 1,465,949 | -0.38(-1.05%) |
Aug 27, 2018 | 35.22 | 36.54 | 35.22 | 36.37 | 1,501,526 | +1.20(+3.42%) |
Aug 24, 2018 | 34.85 | 35.36 | 34.72 | 35.17 | 1,207,326 | +0.46(+1.32%) |
Aug 23, 2018 | 34.69 | 35.16 | 34.59 | 34.71 | 1,624,936 | +0.11(+0.32%) |
Aug 22, 2018 | 34.64 | 34.78 | 34.18 | 34.60 | 971,027 | -0.04(-0.11%) |
Aug 21, 2018 | 34.28 | 34.87 | 34.22 | 34.64 | 1,263,150 | +0.36(+1.04%) |
Aug 20, 2018 | 34.23 | 34.49 | 34.11 | 34.28 | 1,172,952 | +0.17(+0.49%) |
Aug 17, 2018 | 34.23 | 34.88 | 33.78 | 34.11 | 1,553,756 | -0.25(-0.74%) |
Aug 16, 2018 | 33.99 | 34.64 | 33.67 | 34.37 | 1,721,211 | +0.54(+1.59%) |
Aug 15, 2018 | 34.55 | 34.61 | 33.07 | 33.83 | 2,504,734 | -1.09(-3.11%) |
Aug 14, 2018 | 34.95 | 35.55 | 34.87 | 34.92 | 1,186,875 | +0.06(+0.16%) |
Aug 13, 2018 | 35.44 | 35.82 | 34.81 | 34.86 | 1,727,937 | -0.58(-1.64%) |
Aug 10, 2018 | 36.66 | 36.77 | 35.44 | 35.44 | 1,993,216 | -1.60(-4.32%) |
Aug 09, 2018 | 37.60 | 37.79 | 37.03 | 37.04 | 1,284,749 | -0.68(-1.80%) |
Aug 08, 2018 | 37.77 | 38.03 | 37.41 | 37.72 | 2,476,499 | +0.03(+0.08%) |
Aug 07, 2018 | 36.74 | 37.96 | 36.69 | 37.69 | 3,085,447 | +1.17(+3.21%) |
Aug 06, 2018 | 36.92 | 37.23 | 36.39 | 36.52 | 2,067,103 | -0.53(-1.42%) |
Aug 03, 2018 | 34.50 | 38.56 | 34.45 | 37.04 | 7,134,738 | +2.42(+6.98%) |
Aug 02, 2018 | 35.08 | 35.15 | 33.97 | 34.63 | 4,080,651 | -0.69(-1.96%) |
Aug 01, 2018 | 36.04 | 36.62 | 35.24 | 35.32 | 2,482,981 | -0.76(-2.10%) |
Jul 31, 2018 | 35.63 | 36.38 | 35.57 | 36.07 | 1,757,306 | +0.46(+1.30%) |
Jul 30, 2018 | 36.00 | 36.26 | 35.55 | 35.61 | 996,708 | -0.39(-1.09%) |
Jul 27, 2018 | 36.33 | 36.63 | 35.62 | 36.00 | 1,286,396 | -0.24(-0.65%) |
Jul 26, 2018 | 35.93 | 36.69 | 35.88 | 36.24 | 1,016,834 | +0.19(+0.52%) |
Jul 25, 2018 | 35.16 | 36.11 | 35.05 | 36.05 | 1,949,620 | +0.76(+2.14%) |
Jul 24, 2018 | 35.83 | 36.14 | 34.92 | 35.29 | 1,518,149 | -0.20(-0.55%) |
Jul 23, 2018 | 35.59 | 35.75 | 35.10 | 35.49 | 1,160,004 | -0.13(-0.35%) |
Jul 20, 2018 | 35.66 | 36.26 | 35.49 | 35.62 | 2,046,062 | -0.36(-1.01%) |
Jul 19, 2018 | 35.76 | 36.07 | 35.11 | 35.98 | 1,816,050 | -0.08(-0.22%) |
Jul 18, 2018 | 35.51 | 36.46 | 35.18 | 36.06 | 2,562,463 | +1.24(+3.55%) |
Jul 17, 2018 | 33.86 | 34.92 | 33.66 | 34.82 | 2,211,550 | +0.82(+2.41%) |
Jul 16, 2018 | 35.33 | 35.34 | 33.66 | 34.00 | 3,455,083 | -1.34(-3.79%) |
Jul 13, 2018 | 35.05 | 35.65 | 35.05 | 35.34 | 1,127,732 | +0.09(+0.27%) |
Jul 12, 2018 | 35.00 | 35.48 | 34.56 | 35.25 | 1,492,914 | +0.58(+1.68%) |
Jul 11, 2018 | 35.61 | 35.83 | 34.47 | 34.66 | 1,804,484 | -1.53(-4.22%) |
Jul 10, 2018 | 35.95 | 36.50 | 35.38 | 36.19 | 1,807,867 | +0.31(+0.88%) |
Jul 09, 2018 | 35.13 | 36.03 | 35.08 | 35.88 | 2,302,564 | +0.82(+2.34%) |
Jul 06, 2018 | 34.66 | 35.32 | 34.31 | 35.06 | 1,117,002 | +0.29(+0.84%) |
Jul 05, 2018 | 34.55 | 34.81 | 34.41 | 34.77 | 1,476,157 | +0.47(+1.38%) |
Jul 03, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.29(-0.84%) |