Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.38 | 36.44 | 35.87 | 35.99 | 3,929,903 | -0.46(-1.26%) |
Sep 27, 2018 | 36.49 | 36.61 | 36.11 | 36.45 | 2,166,083 | +0.15(+0.41%) |
Sep 26, 2018 | 36.73 | 36.78 | 36.24 | 36.30 | 3,439,963 | -0.25(-0.68%) |
Sep 25, 2018 | 37.09 | 37.23 | 36.47 | 36.55 | 3,532,126 | -0.59(-1.58%) |
Sep 24, 2018 | 37.91 | 37.97 | 36.95 | 37.13 | 3,532,101 | -0.97(-2.55%) |
Sep 21, 2018 | 38.38 | 38.47 | 38.01 | 38.10 | 4,450,605 | -0.11(-0.29%) |
Sep 20, 2018 | 37.89 | 38.33 | 37.79 | 38.21 | 3,164,237 | +0.58(+1.53%) |
Sep 19, 2018 | 37.50 | 37.97 | 37.50 | 37.64 | 2,934,383 | +0.11(+0.28%) |
Sep 18, 2018 | 37.41 | 37.65 | 36.85 | 37.53 | 2,373,511 | +0.26(+0.69%) |
Sep 17, 2018 | 37.26 | 37.98 | 37.21 | 37.27 | 3,145,822 | +0.15(+0.41%) |
Sep 14, 2018 | 36.93 | 37.29 | 36.88 | 37.12 | 3,012,420 | +0.24(+0.64%) |
Sep 13, 2018 | 36.93 | 37.13 | 36.67 | 36.88 | 2,045,777 | +0.13(+0.36%) |
Sep 12, 2018 | 36.38 | 36.83 | 36.06 | 36.75 | 3,323,144 | +0.31(+0.84%) |
Sep 11, 2018 | 36.81 | 36.91 | 36.28 | 36.45 | 4,280,327 | -0.49(-1.33%) |
Sep 10, 2018 | 36.65 | 37.41 | 36.60 | 36.94 | 3,401,092 | +0.52(+1.42%) |
Sep 07, 2018 | 36.29 | 36.55 | 36.01 | 36.42 | 3,529,901 | -0.09(-0.25%) |
Sep 06, 2018 | 36.88 | 37.10 | 36.41 | 36.51 | 3,680,746 | -0.39(-1.04%) |
Sep 05, 2018 | 35.91 | 36.91 | 35.83 | 36.89 | 6,663,607 | +0.83(+2.30%) |
Sep 04, 2018 | 35.86 | 36.11 | 35.72 | 36.07 | 3,907,524 | -0.04(-0.12%) |
Aug 31, 2018 | 36.11 | 36.11 | 36.11 | 0 | +0.30(+0.83%) | |
Aug 30, 2018 | 36.02 | 36.18 | 35.63 | 35.81 | 3,177,044 | -0.30(-0.83%) |
Aug 29, 2018 | 36.13 | 36.24 | 35.82 | 36.11 | 1,833,426 | -0.03(-0.09%) |
Aug 28, 2018 | 36.32 | 36.47 | 36.11 | 36.15 | 2,986,538 | -0.07(-0.19%) |
Aug 27, 2018 | 35.79 | 36.49 | 35.64 | 36.21 | 3,073,909 | +0.63(+1.76%) |
Aug 24, 2018 | 35.12 | 35.65 | 35.02 | 35.59 | 3,658,751 | +0.43(+1.22%) |
Aug 23, 2018 | 35.61 | 35.64 | 34.90 | 35.16 | 2,905,968 | -0.61(-1.70%) |
Aug 22, 2018 | 35.81 | 35.91 | 35.62 | 35.77 | 3,273,948 | -0.10(-0.28%) |
Aug 21, 2018 | 36.10 | 36.26 | 35.77 | 35.87 | 4,279,401 | -0.15(-0.41%) |
Aug 20, 2018 | 35.60 | 36.19 | 35.56 | 36.01 | 4,795,808 | +0.57(+1.61%) |
Aug 17, 2018 | 34.76 | 35.64 | 34.68 | 35.44 | 4,594,424 | +0.78(+2.25%) |
Aug 16, 2018 | 34.36 | 34.86 | 34.30 | 34.66 | 3,625,242 | +0.61(+1.78%) |
Aug 15, 2018 | 33.86 | 34.10 | 33.42 | 34.06 | 3,748,866 | -0.15(-0.43%) |
Aug 14, 2018 | 33.87 | 34.37 | 33.79 | 34.20 | 4,004,088 | +0.46(+1.36%) |
Aug 13, 2018 | 33.56 | 34.18 | 33.56 | 33.74 | 3,686,705 | +0.35(+1.04%) |
Aug 10, 2018 | 33.56 | 33.68 | 33.12 | 33.40 | 2,805,926 | -0.39(-1.17%) |
Aug 09, 2018 | 33.91 | 34.05 | 33.50 | 33.79 | 2,418,553 | -0.07(-0.20%) |
Aug 08, 2018 | 34.18 | 34.26 | 33.78 | 33.86 | 2,205,974 | -0.39(-1.14%) |
Aug 07, 2018 | 33.37 | 34.60 | 33.37 | 34.25 | 2,483,995 | +0.13(+0.37%) |
Aug 06, 2018 | 34.54 | 34.82 | 34.09 | 34.12 | 3,306,604 | +0.27(+0.79%) |
Aug 03, 2018 | 33.24 | 33.90 | 33.24 | 33.85 | 3,924,833 | +0.60(+1.80%) |
Aug 02, 2018 | 33.36 | 33.60 | 33.00 | 33.25 | 3,945,034 | -0.36(-1.06%) |
Aug 01, 2018 | 34.42 | 34.52 | 33.43 | 33.61 | 3,414,359 | -0.92(-2.66%) |
Jul 31, 2018 | 34.34 | 34.66 | 34.22 | 34.53 | 4,865,358 | +0.37(+1.09%) |
Jul 30, 2018 | 34.70 | 35.11 | 34.10 | 34.16 | 4,284,507 | -0.56(-1.60%) |
Jul 27, 2018 | 34.35 | 34.75 | 34.35 | 34.71 | 4,345,065 | +0.34(+0.99%) |
Jul 26, 2018 | 33.78 | 34.70 | 33.78 | 34.37 | 5,682,704 | +0.66(+1.95%) |
Jul 25, 2018 | 32.60 | 33.77 | 32.60 | 33.72 | 6,883,330 | +0.48(+1.45%) |
Jul 24, 2018 | 33.78 | 34.16 | 32.09 | 33.23 | 9,192,163 | +0.17(+0.52%) |
Jul 23, 2018 | 32.94 | 33.36 | 32.80 | 33.06 | 5,079,355 | +0.09(+0.27%) |
Jul 20, 2018 | 33.21 | 33.22 | 32.89 | 32.97 | 3,239,850 | -0.37(-1.10%) |
Jul 19, 2018 | 33.30 | 33.47 | 32.93 | 33.34 | 3,913,309 | +0.02(+0.06%) |
Jul 18, 2018 | 32.60 | 33.70 | 32.60 | 33.32 | 4,864,812 | +0.11(+0.32%) |
Jul 17, 2018 | 32.68 | 33.22 | 32.64 | 33.21 | 2,906,881 | +0.34(+1.02%) |
Jul 16, 2018 | 33.36 | 33.37 | 32.77 | 32.88 | 3,495,389 | -0.46(-1.39%) |
Jul 13, 2018 | 33.47 | 33.34 | 4,236,142 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.37 | 32.53 | 32.11 | 32.43 | 2,047,260 | +0.27(+0.83%) |
Jul 11, 2018 | 32.49 | 32.54 | 32.01 | 32.17 | 1,968,099 | -0.71(-2.17%) |
Jul 10, 2018 | 32.91 | 33.04 | 32.57 | 32.88 | 2,637,034 | +0.39(+1.20%) |
Jul 09, 2018 | 32.09 | 32.57 | 31.96 | 32.49 | 4,229,471 | +0.49(+1.53%) |
Jul 06, 2018 | 31.88 | 32.09 | 31.54 | 32.00 | 3,636,884 | +0.17(+0.54%) |
Jul 05, 2018 | 31.86 | 31.95 | 31.59 | 31.83 | 4,079,394 | +0.33(+1.03%) |
Jul 03, 2018 | 31.50 | 31.50 | 31.50 | 0 | -0.47(-1.48%) |