Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.73 | 38.89 | 38.71 | 38.89 | 10,773,885 | +0.15(+0.39%) |
Sep 27, 2018 | 38.51 | 38.88 | 38.46 | 38.74 | 12,858,114 | +0.13(+0.35%) |
Sep 26, 2018 | 38.54 | 38.79 | 38.37 | 38.61 | 12,069,165 | +0.14(+0.37%) |
Sep 25, 2018 | 38.78 | 38.88 | 38.40 | 38.46 | 9,403,671 | -0.33(-0.85%) |
Sep 24, 2018 | 39.15 | 39.18 | 38.60 | 38.79 | 12,801,113 | -0.43(-1.09%) |
Sep 21, 2018 | 39.27 | 39.31 | 39.05 | 39.22 | 22,850,222 | -0.05(-0.13%) |
Sep 20, 2018 | 38.92 | 39.31 | 38.86 | 39.27 | 11,561,402 | +0.57(+1.48%) |
Sep 19, 2018 | 38.73 | 38.82 | 38.62 | 38.70 | 8,454,758 | +0.03(+0.07%) |
Sep 18, 2018 | 39.06 | 39.18 | 38.67 | 38.67 | 11,695,098 | -0.33(-0.84%) |
Sep 17, 2018 | 38.73 | 39.01 | 38.66 | 39.00 | 10,125,984 | +0.28(+0.72%) |
Sep 14, 2018 | 38.67 | 38.76 | 38.40 | 38.72 | 9,041,042 | +0.13(+0.35%) |
Sep 13, 2018 | 38.74 | 38.83 | 38.49 | 38.59 | 9,772,748 | -0.02(-0.04%) |
Sep 12, 2018 | 38.54 | 38.66 | 38.42 | 38.61 | 15,829,180 | +0.18(+0.48%) |
Sep 11, 2018 | 38.49 | 38.53 | 38.31 | 38.42 | 11,112,697 | -0.03(-0.09%) |
Sep 10, 2018 | 38.33 | 38.67 | 38.23 | 38.46 | 10,263,230 | +0.28(+0.74%) |
Sep 07, 2018 | 38.07 | 38.26 | 37.81 | 38.17 | 12,226,369 | -0.04(-0.11%) |
Sep 06, 2018 | 37.91 | 38.41 | 37.82 | 38.21 | 13,701,077 | +0.33(+0.86%) |
Sep 05, 2018 | 37.29 | 37.92 | 37.29 | 37.89 | 12,641,866 | +0.52(+1.39%) |
Sep 04, 2018 | 37.24 | 37.49 | 37.16 | 37.37 | 13,340,811 | +0.16(+0.43%) |
Aug 31, 2018 | 37.21 | 37.21 | 37.21 | 0 | -0.32(-0.85%) | |
Aug 30, 2018 | 37.81 | 37.84 | 37.48 | 37.53 | 11,637,608 | -0.32(-0.84%) |
Aug 29, 2018 | 37.78 | 37.92 | 37.76 | 37.85 | 14,864,723 | -0.03(-0.09%) |
Aug 28, 2018 | 38.11 | 38.18 | 37.81 | 37.88 | 10,152,770 | -0.27(-0.70%) |
Aug 27, 2018 | 38.45 | 38.45 | 38.04 | 38.15 | 11,475,577 | +0.05(+0.13%) |
Aug 24, 2018 | 38.11 | 38.24 | 38.06 | 38.10 | 13,118,664 | -0.06(-0.15%) |
Aug 23, 2018 | 38.31 | 38.47 | 38.15 | 38.16 | 15,743,819 | -0.19(-0.50%) |
Aug 22, 2018 | 38.69 | 38.72 | 38.34 | 38.35 | 8,574,582 | -0.24(-0.63%) |
Aug 21, 2018 | 39.02 | 39.03 | 38.58 | 38.59 | 16,751,499 | -0.43(-1.09%) |
Aug 20, 2018 | 38.97 | 39.13 | 38.90 | 39.02 | 7,655,810 | +0.11(+0.28%) |
Aug 17, 2018 | 38.65 | 39.02 | 38.61 | 38.91 | 10,642,394 | +0.32(+0.82%) |
Aug 16, 2018 | 38.50 | 38.72 | 38.38 | 38.59 | 12,696,630 | +0.12(+0.30%) |
Aug 15, 2018 | 38.21 | 38.53 | 38.11 | 38.47 | 11,601,520 | +0.16(+0.41%) |
Aug 14, 2018 | 38.33 | 38.49 | 38.30 | 38.31 | 8,199,676 | +0.05(+0.13%) |
Aug 13, 2018 | 38.45 | 38.52 | 38.16 | 38.26 | 9,752,876 | -0.21(-0.54%) |
Aug 10, 2018 | 38.58 | 38.76 | 38.38 | 38.47 | 9,025,242 | -0.23(-0.58%) |
Aug 09, 2018 | 38.62 | 38.76 | 38.47 | 38.70 | 10,688,490 | +0.17(+0.43%) |
Aug 08, 2018 | 38.82 | 38.87 | 38.51 | 38.53 | 8,156,890 | -0.29(-0.75%) |
Aug 07, 2018 | 38.84 | 38.92 | 38.52 | 38.82 | 10,339,779 | -0.13(-0.32%) |
Aug 06, 2018 | 38.91 | 39.13 | 38.87 | 38.95 | 12,043,728 | +0.02(+0.06%) |
Aug 03, 2018 | 38.60 | 39.04 | 38.52 | 38.92 | 13,729,138 | +0.37(+0.95%) |
Aug 02, 2018 | 38.81 | 38.93 | 38.56 | 38.56 | 14,384,221 | -0.18(-0.45%) |
Aug 01, 2018 | 38.78 | 38.82 | 38.55 | 38.73 | 11,860,405 | -0.20(-0.51%) |
Jul 31, 2018 | 38.74 | 38.97 | 38.67 | 38.93 | 14,898,095 | +0.33(+0.87%) |
Jul 30, 2018 | 38.49 | 38.77 | 38.45 | 38.60 | 10,741,287 | +0.02(+0.04%) |
Jul 27, 2018 | 38.67 | 38.82 | 38.46 | 38.58 | 12,596,221 | -0.03(-0.06%) |
Jul 26, 2018 | 38.71 | 38.90 | 38.57 | 38.61 | 15,178,706 | +0.13(+0.33%) |
Jul 25, 2018 | 38.41 | 38.89 | 38.20 | 38.48 | 25,548,744 | +0.69(+1.83%) |
Jul 24, 2018 | 37.39 | 37.80 | 37.25 | 37.79 | 16,510,693 | +0.26(+0.69%) |
Jul 23, 2018 | 37.87 | 37.38 | 37.53 | 10,846,182 | -0.28(-0.73%) | |
Jul 20, 2018 | 37.59 | 37.81 | 37.49 | 37.81 | 10,850,248 | +0.14(+0.38%) |
Jul 19, 2018 | 37.56 | 37.93 | 37.50 | 37.66 | 12,093,842 | -0.01(-0.02%) |
Jul 18, 2018 | 37.73 | 37.81 | 37.44 | 37.67 | 8,805,062 | -0.11(-0.29%) |
Jul 17, 2018 | 37.36 | 37.90 | 37.30 | 37.78 | 13,884,170 | +0.43(+1.16%) |
Jul 16, 2018 | 37.35 | 37.40 | 37.18 | 37.35 | 6,984,361 | -0.01(-0.02%) |
Jul 13, 2018 | 37.32 | 37.39 | 37.12 | 37.35 | 6,690,398 | +0.06(+0.16%) |
Jul 12, 2018 | 37.54 | 37.15 | 37.30 | 7,583,464 | -0.10(-0.27%) | |
Jul 11, 2018 | 37.40 | 9,235,920 | -0.15(-0.40%) | |||
Jul 10, 2018 | 37.16 | 37.57 | 37.15 | 37.55 | 12,696,093 | +0.48(+1.28%) |
Jul 09, 2018 | 37.19 | 37.35 | 37.02 | 37.07 | 8,825,499 | -0.20(-0.54%) |
Jul 06, 2018 | 37.30 | 37.52 | 37.22 | 37.27 | 10,481,627 | -0.02(-0.04%) |
Jul 05, 2018 | 36.87 | 37.30 | 36.85 | 37.29 | 13,956,928 | +0.56(+1.52%) |
Jul 03, 2018 | 36.73 | 36.73 | 36.73 | 0 | +0.20(+0.55%) |