Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.77 | 30.97 | 29.69 | 30.17 | 2,671,000 | -0.55(-1.79%) |
Sep 27, 2018 | 31.82 | 31.99 | 30.59 | 30.72 | 1,702,763 | -1.04(-3.27%) |
Sep 26, 2018 | 32.41 | 32.78 | 31.63 | 31.76 | 1,585,210 | -0.55(-1.70%) |
Sep 25, 2018 | 33.99 | 34.31 | 31.12 | 32.31 | 3,535,035 | -1.87(-5.47%) |
Sep 24, 2018 | 34.03 | 34.96 | 33.65 | 34.18 | 1,497,905 | +0.14(+0.41%) |
Sep 21, 2018 | 35.58 | 35.58 | 33.94 | 34.04 | 2,734,000 | -1.68(-4.70%) |
Sep 20, 2018 | 35.16 | 35.82 | 34.97 | 35.72 | 752,801 | +0.64(+1.82%) |
Sep 19, 2018 | 34.87 | 35.40 | 34.85 | 35.08 | 929,569 | +0.25(+0.72%) |
Sep 18, 2018 | 34.64 | 35.30 | 34.46 | 34.83 | 1,714,108 | +0.25(+0.72%) |
Sep 17, 2018 | 34.50 | 34.91 | 33.61 | 34.58 | 3,051,941 | -0.09(-0.26%) |
Sep 14, 2018 | 36.71 | 37.00 | 34.39 | 34.67 | 4,419,500 | -1.93(-5.27%) |
Sep 13, 2018 | 36.89 | 37.04 | 35.98 | 36.60 | 6,155,099 | -0.83(-2.22%) |
Sep 12, 2018 | 36.77 | 37.92 | 36.02 | 37.43 | 1,092,491 | +0.73(+1.99%) |
Sep 11, 2018 | 35.82 | 37.20 | 35.48 | 36.70 | 1,659,011 | +1.15(+3.23%) |
Sep 10, 2018 | 35.21 | 35.94 | 35.21 | 35.55 | 1,066,414 | +0.57(+1.63%) |
Sep 07, 2018 | 34.61 | 35.20 | 34.33 | 34.98 | 1,121,700 | +0.18(+0.52%) |
Sep 06, 2018 | 36.57 | 36.75 | 34.72 | 34.80 | 1,297,169 | -1.78(-4.87%) |
Sep 05, 2018 | 37.14 | 37.55 | 36.51 | 36.58 | 675,317 | -0.60(-1.61%) |
Sep 04, 2018 | 36.66 | 37.26 | 36.45 | 37.18 | 1,091,180 | +0.42(+1.14%) |
Aug 31, 2018 | 36.76 | 36.76 | 36.76 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 37.44 | 37.58 | 36.58 | 36.83 | 745,744 | -0.73(-1.94%) |
Aug 29, 2018 | 37.40 | 38.02 | 37.09 | 37.56 | 915,142 | +0.04(+0.11%) |
Aug 28, 2018 | 37.71 | 37.76 | 37.02 | 37.52 | 1,249,989 | -0.20(-0.53%) |
Aug 27, 2018 | 37.80 | 38.26 | 37.36 | 37.72 | 796,853 | -0.07(-0.19%) |
Aug 24, 2018 | 38.08 | 38.61 | 37.40 | 37.79 | 1,398,800 | +0.57(+1.53%) |
Aug 23, 2018 | 37.40 | 38.24 | 37.02 | 37.22 | 1,080,682 | -0.05(-0.13%) |
Aug 22, 2018 | 37.86 | 38.34 | 37.19 | 37.27 | 497,971 | -0.36(-0.96%) |
Aug 21, 2018 | 37.52 | 37.71 | 36.79 | 37.63 | 1,144,749 | +1.11(+3.04%) |
Aug 20, 2018 | 36.72 | 37.34 | 36.28 | 36.52 | 1,067,645 | -0.59(-1.59%) |
Aug 17, 2018 | 37.90 | 38.21 | 36.91 | 37.11 | 753,700 | -0.16(-0.43%) |
Aug 16, 2018 | 36.98 | 37.49 | 36.76 | 37.27 | 454,248 | +0.54(+1.47%) |
Aug 15, 2018 | 37.35 | 37.85 | 36.64 | 36.73 | 552,669 | -0.67(-1.79%) |
Aug 14, 2018 | 38.44 | 38.94 | 37.03 | 37.40 | 1,953,121 | -1.06(-2.76%) |
Aug 13, 2018 | 37.82 | 38.54 | 37.36 | 38.46 | 900,453 | +0.41(+1.08%) |
Aug 10, 2018 | 38.96 | 38.99 | 37.05 | 38.05 | 1,492,600 | -0.86(-2.21%) |
Aug 09, 2018 | 37.56 | 39.57 | 37.45 | 38.91 | 2,005,301 | +1.50(+4.01%) |
Aug 08, 2018 | 38.91 | 39.08 | 37.23 | 37.41 | 1,131,758 | -0.55(-1.45%) |
Aug 07, 2018 | 36.94 | 38.91 | 36.90 | 37.96 | 1,876,134 | +1.04(+2.82%) |
Aug 06, 2018 | 37.44 | 37.60 | 36.64 | 36.92 | 1,539,454 | -0.58(-1.55%) |
Aug 03, 2018 | 39.51 | 39.51 | 36.26 | 37.50 | 4,268,000 | -2.03(-5.14%) |
Aug 02, 2018 | 39.15 | 41.71 | 37.10 | 39.53 | 7,499,882 | -8.18(-17.15%) |
Aug 01, 2018 | 47.35 | 48.86 | 46.67 | 47.71 | 1,263,794 | -0.04(-0.08%) |
Jul 31, 2018 | 47.79 | 48.20 | 46.66 | 47.75 | 1,267,799 | -0.10(-0.21%) |
Jul 30, 2018 | 47.57 | 48.37 | 47.41 | 47.85 | 669,008 | +0.37(+0.78%) |
Jul 27, 2018 | 48.81 | 49.71 | 46.97 | 47.48 | 417,800 | -1.12(-2.30%) |
Jul 26, 2018 | 48.92 | 49.57 | 48.08 | 48.60 | 636,268 | -0.77(-1.56%) |
Jul 25, 2018 | 48.95 | 49.49 | 48.29 | 49.37 | 360,604 | +0.22(+0.45%) |
Jul 24, 2018 | 50.41 | 50.72 | 48.64 | 49.15 | 443,426 | -0.87(-1.74%) |
Jul 23, 2018 | 50.22 | 50.59 | 49.70 | 50.02 | 384,477 | -0.15(-0.30%) |
Jul 20, 2018 | 50.66 | 50.78 | 49.62 | 50.17 | 661,473 | -0.54(-1.06%) |
Jul 19, 2018 | 49.47 | 50.91 | 49.44 | 50.71 | 663,301 | +1.21(+2.44%) |
Jul 18, 2018 | 48.95 | 49.58 | 48.37 | 49.50 | 484,840 | +0.53(+1.08%) |
Jul 17, 2018 | 47.75 | 49.26 | 47.44 | 48.97 | 545,559 | +1.34(+2.81%) |
Jul 16, 2018 | 48.48 | 48.48 | 47.27 | 47.63 | 460,674 | -0.89(-1.83%) |
Jul 13, 2018 | 48.94 | 49.40 | 48.00 | 48.52 | 590,870 | -0.45(-0.92%) |
Jul 12, 2018 | 48.82 | 50.18 | 48.31 | 48.97 | 927,445 | +0.45(+0.93%) |
Jul 11, 2018 | 51.27 | 51.80 | 47.54 | 48.52 | 2,067,674 | -3.27(-6.31%) |
Jul 10, 2018 | 51.52 | 52.38 | 51.12 | 51.79 | 517,993 | +0.41(+0.80%) |
Jul 09, 2018 | 51.29 | 51.84 | 50.97 | 51.38 | 457,872 | +0.34(+0.67%) |
Jul 06, 2018 | 50.60 | 51.28 | 50.05 | 51.04 | 338,598 | +0.26(+0.51%) |
Jul 05, 2018 | 50.35 | 51.17 | 50.09 | 50.78 | 480,721 | +0.61(+1.22%) |
Jul 03, 2018 | 50.17 | 50.17 | 50.17 | 0 | +0.73(+1.48%) |