Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.44 | 36.04 | 35.06 | 35.76 | 2,317,700 | +0.28(+0.79%) |
Sep 27, 2018 | 35.62 | 35.99 | 35.10 | 35.48 | 1,627,509 | -0.11(-0.31%) |
Sep 26, 2018 | 35.66 | 36.19 | 35.48 | 35.59 | 1,542,172 | +0.02(+0.06%) |
Sep 25, 2018 | 35.43 | 35.90 | 34.97 | 35.57 | 3,586,450 | +0.15(+0.42%) |
Sep 24, 2018 | 36.54 | 36.62 | 35.02 | 35.42 | 3,557,109 | -1.09(-2.99%) |
Sep 21, 2018 | 36.70 | 36.91 | 36.27 | 36.51 | 4,193,100 | -0.11(-0.30%) |
Sep 20, 2018 | 37.06 | 37.13 | 36.10 | 36.62 | 2,314,942 | -0.15(-0.41%) |
Sep 19, 2018 | 37.13 | 37.47 | 36.69 | 36.77 | 1,850,764 | -0.31(-0.84%) |
Sep 18, 2018 | 36.48 | 37.23 | 36.47 | 37.08 | 2,637,289 | +0.52(+1.42%) |
Sep 17, 2018 | 36.50 | 37.14 | 36.17 | 36.56 | 3,060,452 | +0.18(+0.49%) |
Sep 14, 2018 | 36.62 | 36.79 | 36.12 | 36.38 | 3,218,300 | -0.13(-0.36%) |
Sep 13, 2018 | 35.58 | 36.58 | 35.46 | 36.51 | 2,513,696 | +1.21(+3.43%) |
Sep 12, 2018 | 34.85 | 35.39 | 34.45 | 35.30 | 1,532,599 | +0.36(+1.03%) |
Sep 11, 2018 | 34.65 | 35.08 | 34.03 | 34.94 | 3,198,252 | +0.07(+0.20%) |
Sep 10, 2018 | 35.43 | 35.72 | 34.71 | 34.87 | 2,016,941 | -0.42(-1.19%) |
Sep 07, 2018 | 34.54 | 35.72 | 34.40 | 35.29 | 2,101,900 | +0.77(+2.23%) |
Sep 06, 2018 | 34.52 | 35.21 | 34.09 | 34.52 | 4,874,536 | -0.03(-0.09%) |
Sep 05, 2018 | 34.92 | 35.35 | 34.38 | 34.55 | 3,482,501 | -0.50(-1.43%) |
Sep 04, 2018 | 35.23 | 35.31 | 34.50 | 35.05 | 2,537,365 | -0.30(-0.85%) |
Aug 31, 2018 | 35.35 | 35.35 | 35.35 | 0 | -0.10(-0.28%) | |
Aug 30, 2018 | 35.97 | 35.97 | 35.22 | 35.45 | 1,581,037 | -0.68(-1.88%) |
Aug 29, 2018 | 36.33 | 36.46 | 35.21 | 36.13 | 2,886,443 | -0.20(-0.55%) |
Aug 28, 2018 | 35.92 | 36.77 | 35.84 | 36.33 | 2,780,313 | +0.58(+1.62%) |
Aug 27, 2018 | 35.47 | 36.00 | 35.46 | 35.75 | 1,503,912 | +0.30(+0.85%) |
Aug 24, 2018 | 35.19 | 35.71 | 35.15 | 35.45 | 1,967,100 | +0.41(+1.17%) |
Aug 23, 2018 | 35.14 | 35.40 | 34.74 | 35.04 | 2,162,583 | -0.09(-0.26%) |
Aug 22, 2018 | 35.63 | 35.63 | 34.68 | 35.13 | 1,993,738 | -0.43(-1.21%) |
Aug 21, 2018 | 34.96 | 35.94 | 34.96 | 35.56 | 2,336,538 | +0.52(+1.48%) |
Aug 20, 2018 | 35.26 | 35.34 | 34.49 | 35.04 | 3,099,479 | -0.09(-0.26%) |
Aug 17, 2018 | 35.32 | 35.39 | 34.52 | 35.13 | 2,874,100 | -0.14(-0.40%) |
Aug 16, 2018 | 35.30 | 35.65 | 35.13 | 35.27 | 2,190,659 | +0.10(+0.28%) |
Aug 15, 2018 | 35.35 | 35.59 | 34.72 | 35.17 | 2,771,613 | -0.47(-1.32%) |
Aug 14, 2018 | 35.06 | 35.80 | 35.03 | 35.64 | 2,584,061 | +0.65(+1.86%) |
Aug 13, 2018 | 34.30 | 35.21 | 33.88 | 34.99 | 2,697,988 | -0.18(-0.51%) |
Aug 10, 2018 | 36.30 | 36.40 | 34.88 | 35.17 | 3,093,700 | -1.42(-3.88%) |
Aug 09, 2018 | 35.98 | 36.84 | 35.93 | 36.59 | 2,991,738 | +0.74(+2.06%) |
Aug 08, 2018 | 36.49 | 36.83 | 35.20 | 35.85 | 4,095,415 | -0.86(-2.34%) |
Aug 07, 2018 | 36.22 | 36.85 | 35.70 | 36.71 | 5,435,679 | +0.51(+1.41%) |
Aug 06, 2018 | 34.28 | 36.90 | 34.28 | 36.20 | 7,596,780 | +2.00(+5.85%) |
Aug 03, 2018 | 31.30 | 34.31 | 30.99 | 34.20 | 8,961,200 | +4.34(+14.53%) |
Aug 02, 2018 | 30.53 | 30.53 | 29.80 | 29.86 | 3,711,443 | -0.63(-2.07%) |
Aug 01, 2018 | 31.36 | 31.41 | 30.29 | 30.49 | 3,099,256 | -1.07(-3.39%) |
Jul 31, 2018 | 30.72 | 31.63 | 30.66 | 31.56 | 2,986,726 | +0.93(+3.04%) |
Jul 30, 2018 | 30.35 | 31.07 | 30.26 | 30.63 | 2,316,834 | +0.48(+1.59%) |
Jul 27, 2018 | 30.33 | 30.84 | 29.95 | 30.15 | 2,674,800 | -0.15(-0.50%) |
Jul 26, 2018 | 29.98 | 30.66 | 29.77 | 30.30 | 2,541,091 | +0.53(+1.78%) |
Jul 25, 2018 | 30.31 | 30.48 | 29.20 | 29.77 | 2,914,709 | -0.53(-1.75%) |
Jul 24, 2018 | 30.65 | 30.84 | 30.15 | 30.30 | 2,846,245 | -0.26(-0.85%) |
Jul 23, 2018 | 31.25 | 30.52 | 30.56 | 2,744,416 | -0.35(-1.13%) | |
Jul 20, 2018 | 31.12 | 31.15 | 30.38 | 30.91 | 7,267,501 | -0.29(-0.93%) |
Jul 19, 2018 | 31.38 | 31.76 | 30.73 | 31.20 | 2,980,910 | +0.00(+0.00%) |
Jul 18, 2018 | 31.72 | 31.85 | 31.15 | 31.20 | 2,756,943 | -0.58(-1.83%) |
Jul 17, 2018 | 32.23 | 32.26 | 31.43 | 31.78 | 4,489,947 | -0.98(-2.99%) |
Jul 16, 2018 | 33.55 | 33.99 | 32.66 | 32.76 | 2,989,398 | -0.83(-2.47%) |
Jul 13, 2018 | 33.38 | 33.74 | 33.24 | 33.59 | 2,120,636 | +0.21(+0.63%) |
Jul 12, 2018 | 33.89 | 33.01 | 33.38 | 3,412,715 | -0.13(-0.39%) | |
Jul 11, 2018 | 34.52 | 34.74 | 33.34 | 33.51 | 4,321,595 | -1.42(-4.07%) |
Jul 10, 2018 | 35.71 | 35.79 | 34.53 | 34.93 | 2,157,308 | -0.78(-2.18%) |
Jul 09, 2018 | 35.12 | 35.80 | 34.89 | 35.71 | 3,271,073 | +0.72(+2.06%) |
Jul 06, 2018 | 33.70 | 35.20 | 33.54 | 34.99 | 2,909,678 | +1.44(+4.29%) |
Jul 05, 2018 | 33.24 | 33.59 | 32.95 | 33.55 | 1,772,362 | +0.34(+1.02%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.18(+0.54%) |