Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.76 | 35.89 | 35.49 | 35.80 | 1,384,212 | +0.01(+0.02%) |
Sep 27, 2018 | 35.83 | 36.12 | 35.74 | 35.79 | 820,180 | -0.02(-0.04%) |
Sep 26, 2018 | 35.77 | 36.08 | 35.77 | 35.81 | 1,217,323 | +0.04(+0.11%) |
Sep 25, 2018 | 35.50 | 35.88 | 35.41 | 35.77 | 1,295,731 | +0.30(+0.84%) |
Sep 24, 2018 | 35.62 | 35.69 | 35.31 | 35.47 | 1,009,062 | -0.10(-0.27%) |
Sep 21, 2018 | 34.99 | 35.63 | 34.89 | 35.57 | 1,670,532 | +0.63(+1.79%) |
Sep 20, 2018 | 34.48 | 35.08 | 34.28 | 34.94 | 3,287,720 | +0.78(+2.28%) |
Sep 19, 2018 | 34.66 | 34.66 | 34.11 | 34.16 | 1,186,523 | -0.42(-1.21%) |
Sep 18, 2018 | 34.28 | 34.62 | 34.28 | 34.58 | 734,488 | +0.34(+0.99%) |
Sep 17, 2018 | 34.17 | 34.40 | 34.06 | 34.24 | 899,840 | +0.22(+0.64%) |
Sep 14, 2018 | 34.03 | 34.12 | 33.89 | 34.03 | 732,218 | +0.01(+0.02%) |
Sep 13, 2018 | 33.96 | 34.14 | 33.85 | 34.02 | 624,393 | +0.18(+0.55%) |
Sep 12, 2018 | 34.02 | 34.12 | 33.69 | 33.83 | 933,072 | -0.20(-0.59%) |
Sep 11, 2018 | 34.05 | 34.16 | 33.83 | 34.03 | 906,682 | -0.11(-0.33%) |
Sep 10, 2018 | 34.27 | 34.54 | 34.01 | 34.15 | 1,017,796 | -0.02(-0.05%) |
Sep 07, 2018 | 34.19 | 34.32 | 33.93 | 34.16 | 1,690,184 | -0.15(-0.45%) |
Sep 06, 2018 | 34.23 | 34.47 | 34.04 | 34.31 | 744,647 | +0.06(+0.19%) |
Sep 05, 2018 | 34.29 | 34.45 | 33.94 | 34.25 | 732,636 | -0.02(-0.05%) |
Sep 04, 2018 | 34.30 | 34.36 | 33.92 | 34.27 | 1,183,611 | -0.12(-0.35%) |
Aug 31, 2018 | 34.39 | 34.39 | 34.39 | 0 | -0.74(-2.11%) | |
Aug 30, 2018 | 35.33 | 35.40 | 35.05 | 35.13 | 901,499 | -0.10(-0.28%) |
Aug 29, 2018 | 34.95 | 35.31 | 34.95 | 35.23 | 816,278 | +0.26(+0.75%) |
Aug 28, 2018 | 34.94 | 35.15 | 34.87 | 34.96 | 926,001 | +0.11(+0.32%) |
Aug 27, 2018 | 34.54 | 35.16 | 34.54 | 34.85 | 790,090 | +0.39(+1.13%) |
Aug 24, 2018 | 34.26 | 34.68 | 34.18 | 34.46 | 713,923 | +0.29(+0.84%) |
Aug 23, 2018 | 33.92 | 34.20 | 33.85 | 34.17 | 927,517 | +0.13(+0.38%) |
Aug 22, 2018 | 33.90 | 34.25 | 33.90 | 34.05 | 1,186,805 | +0.07(+0.21%) |
Aug 21, 2018 | 35.00 | 35.04 | 33.95 | 33.97 | 1,695,234 | -0.88(-2.52%) |
Aug 20, 2018 | 35.26 | 35.26 | 34.80 | 34.85 | 1,270,476 | -0.23(-0.66%) |
Aug 17, 2018 | 34.89 | 35.15 | 34.71 | 35.08 | 1,056,406 | +0.14(+0.41%) |
Aug 16, 2018 | 34.76 | 35.08 | 34.72 | 34.94 | 2,275,593 | +0.37(+1.06%) |
Aug 15, 2018 | 34.54 | 34.64 | 34.35 | 34.57 | 1,663,578 | -0.18(-0.51%) |
Aug 14, 2018 | 34.21 | 34.81 | 34.18 | 34.75 | 1,019,604 | +0.66(+1.94%) |
Aug 13, 2018 | 34.68 | 34.75 | 33.85 | 34.09 | 886,020 | -0.61(-1.77%) |
Aug 10, 2018 | 34.63 | 34.91 | 34.29 | 34.70 | 1,481,751 | -0.14(-0.39%) |
Aug 09, 2018 | 33.50 | 35.06 | 33.25 | 34.84 | 2,354,204 | +1.51(+4.52%) |
Aug 08, 2018 | 33.10 | 33.37 | 32.93 | 33.33 | 1,093,398 | +0.28(+0.84%) |
Aug 07, 2018 | 33.71 | 33.77 | 32.99 | 33.05 | 1,107,670 | -0.51(-1.52%) |
Aug 06, 2018 | 33.46 | 33.66 | 33.44 | 33.56 | 394,678 | +0.06(+0.17%) |
Aug 03, 2018 | 33.39 | 33.58 | 33.16 | 33.50 | 595,333 | +0.14(+0.41%) |
Aug 02, 2018 | 33.09 | 33.41 | 32.95 | 33.37 | 780,341 | +0.06(+0.17%) |
Aug 01, 2018 | 33.72 | 33.84 | 33.23 | 33.31 | 541,769 | -0.32(-0.95%) |
Jul 31, 2018 | 33.18 | 33.78 | 33.09 | 33.63 | 951,857 | +0.41(+1.22%) |
Jul 30, 2018 | 33.37 | 33.39 | 33.20 | 33.22 | 603,603 | -0.07(-0.22%) |
Jul 27, 2018 | 33.54 | 33.69 | 33.21 | 33.30 | 542,055 | -0.18(-0.55%) |
Jul 26, 2018 | 33.75 | 33.75 | 33.34 | 33.48 | 671,855 | -0.25(-0.73%) |
Jul 25, 2018 | 33.66 | 33.73 | 33.38 | 33.73 | 509,736 | +0.16(+0.48%) |
Jul 24, 2018 | 33.66 | 33.81 | 33.44 | 33.57 | 749,386 | +0.02(+0.07%) |
Jul 23, 2018 | 33.44 | 33.66 | 33.30 | 33.54 | 682,624 | +0.09(+0.26%) |
Jul 20, 2018 | 33.66 | 33.71 | 33.34 | 33.46 | 521,783 | -0.06(-0.19%) |
Jul 19, 2018 | 33.38 | 33.57 | 33.30 | 33.52 | 500,309 | -0.04(-0.12%) |
Jul 18, 2018 | 33.50 | 33.63 | 33.40 | 33.56 | 590,476 | +0.08(+0.24%) |
Jul 17, 2018 | 33.19 | 33.50 | 33.15 | 33.48 | 618,213 | +0.13(+0.38%) |
Jul 16, 2018 | 33.30 | 33.50 | 33.18 | 33.35 | 522,362 | +0.09(+0.26%) |
Jul 13, 2018 | 33.66 | 33.66 | 33.09 | 33.26 | 681,247 | -0.40(-1.18%) |
Jul 12, 2018 | 33.14 | 33.68 | 33.14 | 33.66 | 989,476 | +0.72(+2.18%) |
Jul 11, 2018 | 33.23 | 33.23 | 32.90 | 32.95 | 758,152 | -0.40(-1.20%) |
Jul 10, 2018 | 33.15 | 33.48 | 33.06 | 33.34 | 529,111 | +0.21(+0.63%) |
Jul 09, 2018 | 33.14 | 33.28 | 33.03 | 33.14 | 934,355 | +0.16(+0.48%) |
Jul 06, 2018 | 32.39 | 33.01 | 32.39 | 32.98 | 1,454,324 | +0.49(+1.52%) |
Jul 05, 2018 | 32.12 | 32.52 | 31.90 | 32.48 | 867,318 | +0.54(+1.70%) |
Jul 03, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.21(-0.65%) |