Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.70 | 37.93 | 37.60 | 37.73 | 73,644,064 | -0.25(-0.67%) |
Sep 27, 2018 | 37.91 | 38.10 | 37.88 | 37.98 | 51,817,748 | +0.18(+0.49%) |
Sep 26, 2018 | 37.78 | 38.24 | 37.74 | 37.80 | 95,654,376 | +0.08(+0.21%) |
Sep 25, 2018 | 37.63 | 37.81 | 37.58 | 37.72 | 56,276,800 | +0.15(+0.40%) |
Sep 24, 2018 | 37.56 | 37.61 | 37.43 | 37.57 | 61,902,176 | -0.43(-1.13%) |
Sep 21, 2018 | 37.88 | 38.06 | 37.82 | 38.00 | 116,895,656 | +0.18(+0.46%) |
Sep 20, 2018 | 37.74 | 37.85 | 37.52 | 37.82 | 106,288,416 | +0.41(+1.10%) |
Sep 19, 2018 | 37.21 | 37.45 | 37.20 | 37.41 | 63,586,748 | +0.51(+1.38%) |
Sep 18, 2018 | 36.72 | 36.96 | 36.72 | 36.90 | 59,159,364 | +0.35(+0.96%) |
Sep 17, 2018 | 36.61 | 36.75 | 36.50 | 36.55 | 84,872,744 | -0.33(-0.91%) |
Sep 14, 2018 | 37.12 | 37.16 | 36.71 | 36.88 | 74,178,656 | -0.04(-0.10%) |
Sep 13, 2018 | 36.97 | 37.16 | 36.75 | 36.92 | 109,563,840 | +0.49(+1.35%) |
Sep 12, 2018 | 36.07 | 36.65 | 35.94 | 36.43 | 132,665,464 | +0.18(+0.51%) |
Sep 11, 2018 | 35.81 | 36.25 | 35.71 | 36.24 | 84,878,240 | +0.08(+0.22%) |
Sep 10, 2018 | 36.51 | 36.51 | 36.12 | 36.16 | 69,528,376 | -0.36(-0.99%) |
Sep 07, 2018 | 36.59 | 36.86 | 36.38 | 36.52 | 70,069,408 | -0.18(-0.50%) |
Sep 06, 2018 | 36.74 | 36.84 | 36.46 | 36.71 | 83,167,200 | +0.04(+0.10%) |
Sep 05, 2018 | 36.78 | 36.84 | 36.56 | 36.67 | 88,546,744 | -0.54(-1.44%) |
Sep 04, 2018 | 37.35 | 37.35 | 37.11 | 37.21 | 87,285,920 | -0.74(-1.95%) |
Aug 31, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.19(+0.51%) | |
Aug 30, 2018 | 38.17 | 38.17 | 37.62 | 37.75 | 136,754,048 | -1.01(-2.61%) |
Aug 29, 2018 | 38.44 | 38.78 | 38.36 | 38.76 | 66,172,912 | +0.24(+0.62%) |
Aug 28, 2018 | 38.77 | 38.83 | 38.45 | 38.53 | 56,988,224 | -0.14(-0.36%) |
Aug 27, 2018 | 38.47 | 38.82 | 38.46 | 38.67 | 109,866,712 | +0.55(+1.43%) |
Aug 24, 2018 | 37.99 | 38.15 | 37.87 | 38.12 | 78,844,896 | +0.69(+1.86%) |
Aug 23, 2018 | 37.91 | 38.03 | 37.38 | 37.43 | 78,359,640 | -0.62(-1.62%) |
Aug 22, 2018 | 37.78 | 38.10 | 37.78 | 38.04 | 51,879,800 | +0.30(+0.79%) |
Aug 21, 2018 | 37.65 | 37.89 | 37.62 | 37.74 | 80,155,696 | +0.47(+1.27%) |
Aug 20, 2018 | 37.19 | 37.30 | 37.07 | 37.27 | 57,751,312 | +0.17(+0.45%) |
Aug 17, 2018 | 36.58 | 37.19 | 36.50 | 37.10 | 86,496,944 | +0.39(+1.05%) |
Aug 16, 2018 | 36.85 | 37.01 | 36.70 | 36.72 | 88,878,808 | +0.23(+0.63%) |
Aug 15, 2018 | 36.51 | 36.66 | 36.15 | 36.49 | 157,718,368 | -1.08(-2.88%) |
Aug 14, 2018 | 37.48 | 37.67 | 37.41 | 37.57 | 64,533,548 | +0.23(+0.61%) |
Aug 13, 2018 | 37.61 | 37.70 | 37.24 | 37.34 | 85,533,064 | -0.62(-1.64%) |
Aug 10, 2018 | 37.92 | 38.09 | 37.84 | 37.96 | 98,555,616 | -0.83(-2.13%) |
Aug 09, 2018 | 38.96 | 39.04 | 38.76 | 38.79 | 39,834,064 | -0.11(-0.29%) |
Aug 08, 2018 | 38.88 | 38.96 | 38.75 | 38.90 | 34,824,348 | -0.05(-0.14%) |
Aug 07, 2018 | 39.01 | 39.16 | 38.94 | 38.96 | 44,044,072 | +0.40(+1.03%) |
Aug 06, 2018 | 38.58 | 38.69 | 38.47 | 38.56 | 37,717,848 | -0.30(-0.77%) |
Aug 03, 2018 | 38.69 | 38.90 | 38.65 | 38.86 | 46,693,944 | +0.30(+0.77%) |
Aug 02, 2018 | 38.28 | 38.62 | 38.20 | 38.56 | 78,133,200 | -0.52(-1.33%) |
Aug 01, 2018 | 39.09 | 39.28 | 38.97 | 39.08 | 70,255,760 | -0.35(-0.89%) |
Jul 31, 2018 | 39.22 | 39.49 | 39.12 | 39.43 | 100,360,144 | +0.21(+0.54%) |
Jul 30, 2018 | 39.37 | 39.43 | 39.11 | 39.22 | 47,260,164 | -0.06(-0.16%) |
Jul 27, 2018 | 39.43 | 39.51 | 39.07 | 39.28 | 72,519,368 | +0.14(+0.36%) |
Jul 26, 2018 | 39.25 | 39.36 | 39.11 | 39.14 | 78,164,136 | -0.44(-1.11%) |
Jul 25, 2018 | 39.20 | 39.61 | 39.10 | 39.58 | 88,539,832 | +0.63(+1.62%) |
Jul 24, 2018 | 39.02 | 39.18 | 38.83 | 38.95 | 75,813,288 | +0.56(+1.47%) |
Jul 23, 2018 | 38.46 | 38.48 | 38.26 | 38.39 | 65,618,756 | -0.25(-0.66%) |
Jul 20, 2018 | 38.47 | 38.71 | 38.45 | 38.64 | 85,455,192 | +0.55(+1.43%) |
Jul 19, 2018 | 37.97 | 38.26 | 37.85 | 38.10 | 82,536,680 | -0.47(-1.23%) |
Jul 18, 2018 | 38.40 | 38.61 | 38.29 | 38.57 | 46,851,444 | -0.04(-0.11%) |
Jul 17, 2018 | 38.18 | 38.68 | 38.14 | 38.61 | 53,369,504 | +0.28(+0.73%) |
Jul 16, 2018 | 38.36 | 38.41 | 38.19 | 38.33 | 36,082,908 | -0.21(-0.55%) |
Jul 13, 2018 | 38.47 | 38.63 | 38.34 | 38.54 | 46,094,016 | +0.03(+0.07%) |
Jul 12, 2018 | 38.46 | 38.60 | 38.32 | 38.52 | 61,216,536 | +0.52(+1.36%) |
Jul 11, 2018 | 37.85 | 38.00 | 66,750,356 | -0.76(-1.95%) | ||
Jul 10, 2018 | 38.72 | 38.77 | 38.45 | 38.75 | 72,573,056 | -0.09(-0.23%) |
Jul 09, 2018 | 38.68 | 38.85 | 38.49 | 38.84 | 91,641,864 | +0.69(+1.80%) |
Jul 06, 2018 | 37.75 | 38.31 | 37.73 | 38.16 | 79,561,304 | +0.52(+1.38%) |
Jul 05, 2018 | 37.84 | 37.88 | 37.49 | 37.64 | 76,669,264 | -0.10(-0.26%) |
Jul 03, 2018 | 37.74 | 37.74 | 37.74 | 0 | +0.03(+0.07%) |