Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.59 | 36.02 | 33.63 | 34.93 | 1,239,700 | -0.89(-2.48%) |
Sep 27, 2018 | 36.87 | 37.17 | 35.59 | 35.82 | 721,493 | -0.95(-2.58%) |
Sep 26, 2018 | 38.57 | 39.22 | 36.50 | 36.77 | 350,375 | -1.82(-4.72%) |
Sep 25, 2018 | 41.08 | 41.36 | 38.21 | 38.59 | 840,252 | -2.36(-5.76%) |
Sep 24, 2018 | 40.27 | 41.50 | 40.01 | 40.95 | 253,982 | +0.47(+1.16%) |
Sep 21, 2018 | 41.10 | 41.42 | 40.06 | 40.48 | 1,530,400 | -0.94(-2.27%) |
Sep 20, 2018 | 43.65 | 44.07 | 41.17 | 41.42 | 334,240 | -2.07(-4.76%) |
Sep 19, 2018 | 43.62 | 44.90 | 43.29 | 43.49 | 280,680 | -0.06(-0.14%) |
Sep 18, 2018 | 41.94 | 43.56 | 41.38 | 43.55 | 181,509 | +1.74(+4.16%) |
Sep 17, 2018 | 42.28 | 43.06 | 41.15 | 41.81 | 219,950 | -0.66(-1.55%) |
Sep 14, 2018 | 42.50 | 43.38 | 40.68 | 42.47 | 211,200 | +0.20(+0.47%) |
Sep 13, 2018 | 41.12 | 42.44 | 41.03 | 42.27 | 229,605 | +1.36(+3.32%) |
Sep 12, 2018 | 40.85 | 41.74 | 39.81 | 40.91 | 104,111 | -0.09(-0.22%) |
Sep 11, 2018 | 42.06 | 42.50 | 39.64 | 41.00 | 293,918 | -1.22(-2.89%) |
Sep 10, 2018 | 41.32 | 42.71 | 41.19 | 42.22 | 145,565 | +1.00(+2.43%) |
Sep 07, 2018 | 40.58 | 42.28 | 40.55 | 41.22 | 189,300 | +0.39(+0.96%) |
Sep 06, 2018 | 39.60 | 42.26 | 38.91 | 40.83 | 387,391 | +1.21(+3.05%) |
Sep 05, 2018 | 39.54 | 39.94 | 37.57 | 39.62 | 219,101 | -0.25(-0.63%) |
Sep 04, 2018 | 37.07 | 40.34 | 37.02 | 39.87 | 387,820 | +2.88(+7.79%) |
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.43(-1.15%) | |
Aug 30, 2018 | 38.85 | 39.23 | 37.38 | 37.42 | 325,990 | -1.58(-4.05%) |
Aug 29, 2018 | 39.98 | 40.34 | 38.83 | 39.00 | 402,025 | -0.91(-2.28%) |
Aug 28, 2018 | 39.57 | 40.35 | 39.40 | 39.91 | 285,871 | +0.40(+1.01%) |
Aug 27, 2018 | 39.70 | 40.40 | 39.15 | 39.51 | 257,760 | -0.01(-0.03%) |
Aug 24, 2018 | 40.31 | 40.60 | 39.29 | 39.52 | 299,300 | -0.72(-1.79%) |
Aug 23, 2018 | 41.82 | 42.50 | 40.17 | 40.24 | 165,169 | -1.48(-3.55%) |
Aug 22, 2018 | 42.23 | 42.92 | 41.32 | 41.72 | 167,519 | -0.63(-1.49%) |
Aug 21, 2018 | 41.27 | 43.62 | 41.27 | 42.35 | 279,290 | +1.79(+4.41%) |
Aug 20, 2018 | 39.09 | 40.88 | 38.35 | 40.56 | 228,217 | +1.31(+3.34%) |
Aug 17, 2018 | 39.98 | 39.98 | 37.88 | 39.25 | 293,000 | -0.51(-1.28%) |
Aug 16, 2018 | 38.39 | 39.80 | 37.51 | 39.76 | 609,670 | +5.09(+14.68%) |
Aug 15, 2018 | 35.85 | 35.87 | 32.10 | 34.67 | 748,987 | -1.36(-3.77%) |
Aug 14, 2018 | 38.76 | 38.76 | 35.87 | 36.03 | 513,276 | -2.48(-6.44%) |
Aug 13, 2018 | 42.65 | 42.85 | 38.38 | 38.51 | 368,012 | -3.90(-9.20%) |
Aug 10, 2018 | 38.20 | 44.10 | 38.20 | 42.41 | 1,799,400 | -3.56(-7.74%) |
Aug 09, 2018 | 43.29 | 46.17 | 42.80 | 45.97 | 627,725 | +3.46(+8.14%) |
Aug 08, 2018 | 42.40 | 43.28 | 41.65 | 42.51 | 200,825 | +0.30(+0.71%) |
Aug 07, 2018 | 41.21 | 42.63 | 40.56 | 42.21 | 249,912 | +1.46(+3.58%) |
Aug 06, 2018 | 37.00 | 41.39 | 36.99 | 40.75 | 381,993 | +3.59(+9.66%) |
Aug 03, 2018 | 37.50 | 37.50 | 36.16 | 37.16 | 191,100 | +0.03(+0.08%) |
Aug 02, 2018 | 37.93 | 38.04 | 37.01 | 37.13 | 282,361 | -1.05(-2.75%) |
Aug 01, 2018 | 38.39 | 39.77 | 37.61 | 38.18 | 335,829 | -0.16(-0.42%) |
Jul 31, 2018 | 40.72 | 41.33 | 38.13 | 38.34 | 329,580 | -2.06(-5.10%) |
Jul 30, 2018 | 42.93 | 42.93 | 39.85 | 40.40 | 483,710 | -2.42(-5.65%) |
Jul 27, 2018 | 45.50 | 46.00 | 42.22 | 42.82 | 268,500 | -2.49(-5.50%) |
Jul 26, 2018 | 44.03 | 46.38 | 42.66 | 45.31 | 324,313 | +0.96(+2.16%) |
Jul 25, 2018 | 41.03 | 44.41 | 41.03 | 44.35 | 326,388 | +3.16(+7.67%) |
Jul 24, 2018 | 42.33 | 42.98 | 40.21 | 41.19 | 401,911 | -1.07(-2.53%) |
Jul 23, 2018 | 42.73 | 43.58 | 42.00 | 42.26 | 139,767 | -0.67(-1.56%) |
Jul 20, 2018 | 42.20 | 43.65 | 42.20 | 42.93 | 273,115 | +0.64(+1.51%) |
Jul 19, 2018 | 43.00 | 43.18 | 41.71 | 42.29 | 323,126 | -0.78(-1.81%) |
Jul 18, 2018 | 44.39 | 44.39 | 42.59 | 43.07 | 354,236 | -1.10(-2.49%) |
Jul 17, 2018 | 43.32 | 44.35 | 42.65 | 44.17 | 293,708 | +0.55(+1.26%) |
Jul 16, 2018 | 43.43 | 44.42 | 42.38 | 43.62 | 446,123 | -0.13(-0.30%) |
Jul 13, 2018 | 44.48 | 44.50 | 43.19 | 43.75 | 242,536 | -0.24(-0.55%) |
Jul 12, 2018 | 42.53 | 44.88 | 42.35 | 43.99 | 547,588 | +1.59(+3.75%) |
Jul 11, 2018 | 44.47 | 44.61 | 42.34 | 42.40 | 589,817 | -2.56(-5.69%) |
Jul 10, 2018 | 46.16 | 46.80 | 44.81 | 44.96 | 553,270 | -2.54(-5.35%) |
Jul 09, 2018 | 47.75 | 48.20 | 45.35 | 47.50 | 361,683 | +0.11(+0.23%) |
Jul 06, 2018 | 49.20 | 50.06 | 47.01 | 47.39 | 268,936 | -1.71(-3.48%) |
Jul 05, 2018 | 50.29 | 51.92 | 48.77 | 49.10 | 303,934 | -0.49(-0.99%) |
Jul 03, 2018 | 49.59 | 49.59 | 49.59 | 0 | +0.87(+1.79%) |