Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.84 | 32.99 | 32.68 | 32.94 | 19,616,136 | +0.13(+0.39%) |
Sep 27, 2018 | 32.73 | 33.02 | 32.65 | 32.81 | 18,896,434 | +0.16(+0.50%) |
Sep 26, 2018 | 32.77 | 33.12 | 32.62 | 32.65 | 23,335,520 | -0.08(-0.25%) |
Sep 25, 2018 | 32.99 | 33.11 | 32.71 | 32.73 | 19,443,496 | -0.10(-0.32%) |
Sep 24, 2018 | 32.84 | 33.23 | 32.76 | 32.84 | 22,961,146 | -0.10(-0.29%) |
Sep 21, 2018 | 32.72 | 33.03 | 32.60 | 32.93 | 47,081,028 | +0.23(+0.71%) |
Sep 20, 2018 | 32.42 | 32.80 | 32.40 | 32.70 | 23,380,022 | +0.37(+1.13%) |
Sep 19, 2018 | 32.46 | 32.65 | 32.13 | 32.34 | 30,186,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.14 | 32.65 | 32.01 | 32.52 | 25,975,134 | +0.37(+1.16%) |
Sep 17, 2018 | 32.16 | 32.28 | 31.95 | 32.15 | 21,456,360 | +0.04(+0.12%) |
Sep 14, 2018 | 31.95 | 32.14 | 31.77 | 32.11 | 21,324,672 | +0.08(+0.26%) |
Sep 13, 2018 | 31.77 | 32.08 | 31.72 | 32.03 | 23,564,588 | +0.33(+1.04%) |
Sep 12, 2018 | 31.62 | 31.98 | 31.60 | 31.70 | 22,222,896 | +0.07(+0.24%) |
Sep 11, 2018 | 31.39 | 31.71 | 31.36 | 31.63 | 24,952,626 | +0.19(+0.59%) |
Sep 10, 2018 | 31.68 | 31.93 | 31.43 | 31.44 | 27,267,058 | -0.10(-0.33%) |
Sep 07, 2018 | 31.09 | 31.66 | 30.99 | 31.54 | 26,936,316 | +0.31(+1.01%) |
Sep 06, 2018 | 31.28 | 31.33 | 30.98 | 31.23 | 23,299,946 | -0.05(-0.17%) |
Sep 05, 2018 | 30.86 | 31.33 | 30.84 | 31.28 | 27,694,976 | +0.36(+1.16%) |
Sep 04, 2018 | 31.01 | 31.06 | 30.81 | 30.92 | 19,388,084 | -0.11(-0.36%) |
Aug 31, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 30.82 | 31.32 | 30.80 | 31.02 | 20,328,070 | +0.00(+0.00%) |
Aug 29, 2018 | 31.02 | 31.11 | 30.77 | 31.02 | 20,035,708 | +0.00(+0.00%) |
Aug 28, 2018 | 31.10 | 31.23 | 30.89 | 31.02 | 25,222,826 | -0.06(-0.19%) |
Aug 27, 2018 | 31.78 | 31.86 | 30.88 | 31.08 | 31,079,378 | -0.61(-1.93%) |
Aug 24, 2018 | 31.72 | 31.76 | 31.39 | 31.69 | 27,495,260 | +0.15(+0.47%) |
Aug 23, 2018 | 31.48 | 31.63 | 31.36 | 31.54 | 26,695,790 | +0.10(+0.31%) |
Aug 22, 2018 | 31.51 | 31.64 | 31.25 | 31.45 | 19,041,394 | -0.07(-0.21%) |
Aug 21, 2018 | 31.64 | 31.72 | 31.39 | 31.51 | 23,650,226 | -0.13(-0.40%) |
Aug 20, 2018 | 31.54 | 31.97 | 31.46 | 31.64 | 28,584,416 | +0.18(+0.57%) |
Aug 17, 2018 | 31.01 | 31.54 | 31.00 | 31.46 | 32,888,034 | +0.50(+1.62%) |
Aug 16, 2018 | 30.82 | 31.00 | 30.70 | 30.96 | 20,889,168 | +0.19(+0.63%) |
Aug 15, 2018 | 30.50 | 30.83 | 30.39 | 30.77 | 28,468,080 | +0.34(+1.11%) |
Aug 14, 2018 | 30.53 | 30.67 | 30.30 | 30.43 | 22,005,292 | -0.07(-0.24%) |
Aug 13, 2018 | 30.61 | 30.80 | 30.50 | 30.50 | 25,208,782 | -0.09(-0.29%) |
Aug 10, 2018 | 30.50 | 30.88 | 30.42 | 30.59 | 23,093,412 | -0.05(-0.17%) |
Aug 09, 2018 | 30.87 | 30.92 | 30.50 | 30.65 | 25,538,928 | -0.31(-0.99%) |
Aug 08, 2018 | 30.43 | 31.13 | 30.33 | 30.95 | 32,794,574 | +0.43(+1.40%) |
Aug 07, 2018 | 30.53 | 30.83 | 30.49 | 30.53 | 24,025,676 | -0.15(-0.49%) |
Aug 06, 2018 | 30.17 | 30.81 | 30.15 | 30.68 | 34,876,080 | +0.37(+1.23%) |
Aug 03, 2018 | 29.62 | 30.39 | 29.52 | 30.30 | 34,738,112 | +0.67(+2.24%) |
Aug 02, 2018 | 29.62 | 30.06 | 29.55 | 29.64 | 40,463,976 | -0.22(-0.74%) |
Aug 01, 2018 | 29.39 | 29.90 | 29.32 | 29.86 | 41,876,128 | +0.25(+0.85%) |
Jul 31, 2018 | 28.33 | 29.65 | 28.28 | 29.61 | 65,047,484 | +0.99(+3.47%) |
Jul 30, 2018 | 28.44 | 28.68 | 28.31 | 28.61 | 28,123,912 | +0.13(+0.47%) |
Jul 27, 2018 | 28.25 | 28.53 | 28.23 | 28.48 | 28,345,750 | +0.19(+0.66%) |
Jul 26, 2018 | 28.21 | 28.45 | 28.21 | 28.30 | 31,783,938 | +0.13(+0.45%) |
Jul 25, 2018 | 27.93 | 28.23 | 27.85 | 28.17 | 21,972,304 | +0.22(+0.77%) |
Jul 24, 2018 | 27.71 | 27.99 | 27.63 | 27.95 | 22,779,220 | +0.36(+1.32%) |
Jul 23, 2018 | 27.69 | 27.81 | 27.54 | 27.59 | 26,682,216 | -0.09(-0.32%) |
Jul 20, 2018 | 27.58 | 27.68 | 27.52 | 27.68 | 19,950,632 | -0.02(-0.08%) |
Jul 19, 2018 | 27.77 | 27.86 | 27.67 | 27.70 | 21,236,220 | -0.22(-0.80%) |
Jul 18, 2018 | 27.87 | 27.98 | 27.79 | 27.92 | 26,618,734 | +0.01(+0.03%) |
Jul 17, 2018 | 27.78 | 28.01 | 27.77 | 27.92 | 20,139,864 | +0.20(+0.72%) |
Jul 16, 2018 | 27.79 | 27.84 | 27.65 | 27.72 | 22,889,212 | -0.11(-0.40%) |
Jul 13, 2018 | 27.81 | 27.87 | 27.60 | 27.83 | 19,496,728 | +0.01(+0.03%) |
Jul 12, 2018 | 27.74 | 27.85 | 27.59 | 27.82 | 21,717,108 | +0.23(+0.83%) |
Jul 11, 2018 | 27.62 | 27.74 | 27.55 | 27.59 | 22,759,200 | -0.16(-0.59%) |
Jul 10, 2018 | 27.81 | 27.58 | 27.75 | 25,895,852 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.64 | 27.78 | 27.44 | 27.55 | 28,561,276 | +0.04(+0.13%) |
Jul 06, 2018 | 27.44 | 27.61 | 27.34 | 27.52 | 30,408,742 | +0.18(+0.65%) |
Jul 05, 2018 | 27.37 | 27.07 | 27.34 | 26,070,608 | +0.39(+1.43%) | |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.01(+0.05%) |