Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.66 | 33.82 | 33.50 | 33.76 | 19,138,476 | +0.13(+0.39%) |
Sep 27, 2018 | 33.55 | 33.85 | 33.46 | 33.63 | 18,436,298 | +0.17(+0.50%) |
Sep 26, 2018 | 33.59 | 33.95 | 33.43 | 33.46 | 22,767,292 | -0.08(-0.25%) |
Sep 25, 2018 | 33.81 | 33.93 | 33.53 | 33.55 | 18,970,040 | -0.11(-0.32%) |
Sep 24, 2018 | 33.66 | 34.06 | 33.58 | 33.66 | 22,402,034 | -0.10(-0.30%) |
Sep 21, 2018 | 33.54 | 33.86 | 33.41 | 33.76 | 45,934,588 | +0.24(+0.71%) |
Sep 20, 2018 | 33.23 | 33.62 | 33.21 | 33.52 | 22,810,710 | +0.38(+1.13%) |
Sep 19, 2018 | 33.27 | 33.46 | 32.94 | 33.14 | 29,451,818 | -0.19(-0.57%) |
Sep 18, 2018 | 32.94 | 33.46 | 32.81 | 33.33 | 25,342,630 | +0.38(+1.16%) |
Sep 17, 2018 | 32.96 | 33.08 | 32.74 | 32.95 | 20,933,890 | +0.04(+0.12%) |
Sep 14, 2018 | 32.75 | 32.94 | 32.56 | 32.91 | 20,805,410 | +0.08(+0.26%) |
Sep 13, 2018 | 32.56 | 32.88 | 32.51 | 32.83 | 22,990,782 | +0.34(+1.04%) |
Sep 12, 2018 | 32.41 | 32.78 | 32.39 | 32.49 | 21,681,760 | +0.08(+0.24%) |
Sep 11, 2018 | 32.18 | 32.50 | 32.14 | 32.42 | 24,345,020 | +0.19(+0.59%) |
Sep 10, 2018 | 32.47 | 32.73 | 32.22 | 32.22 | 26,603,096 | -0.11(-0.33%) |
Sep 07, 2018 | 31.86 | 32.45 | 31.76 | 32.33 | 26,280,406 | +0.32(+1.01%) |
Sep 06, 2018 | 32.06 | 32.11 | 31.76 | 32.01 | 22,732,584 | -0.05(-0.17%) |
Sep 05, 2018 | 31.63 | 32.12 | 31.61 | 32.06 | 27,020,592 | +0.37(+1.16%) |
Sep 04, 2018 | 31.78 | 31.83 | 31.58 | 31.70 | 18,915,978 | -0.11(-0.36%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.59 | 32.10 | 31.56 | 31.79 | 19,833,074 | +0.00(+0.00%) |
Aug 29, 2018 | 31.79 | 31.89 | 31.54 | 31.79 | 19,547,832 | +0.00(+0.00%) |
Aug 28, 2018 | 31.88 | 32.01 | 31.66 | 31.79 | 24,608,642 | -0.06(-0.19%) |
Aug 27, 2018 | 32.58 | 32.65 | 31.65 | 31.86 | 30,322,584 | -0.63(-1.93%) |
Aug 24, 2018 | 32.51 | 32.55 | 32.18 | 32.48 | 26,825,740 | +0.15(+0.47%) |
Aug 23, 2018 | 32.26 | 32.42 | 32.15 | 32.33 | 26,045,738 | +0.10(+0.31%) |
Aug 22, 2018 | 32.29 | 32.43 | 32.03 | 32.23 | 18,577,730 | -0.07(-0.21%) |
Aug 21, 2018 | 32.43 | 32.51 | 32.17 | 32.30 | 23,074,334 | -0.13(-0.40%) |
Aug 20, 2018 | 32.33 | 32.77 | 32.25 | 32.43 | 27,888,374 | +0.18(+0.57%) |
Aug 17, 2018 | 31.78 | 32.32 | 31.77 | 32.25 | 32,087,198 | +0.51(+1.62%) |
Aug 16, 2018 | 31.59 | 31.77 | 31.47 | 31.73 | 20,380,510 | +0.20(+0.63%) |
Aug 15, 2018 | 31.26 | 31.60 | 31.14 | 31.53 | 27,774,872 | +0.34(+1.11%) |
Aug 14, 2018 | 31.29 | 31.43 | 31.06 | 31.19 | 21,469,454 | -0.08(-0.25%) |
Aug 13, 2018 | 31.37 | 31.57 | 31.27 | 31.27 | 24,594,938 | -0.09(-0.29%) |
Aug 10, 2018 | 31.27 | 31.65 | 31.18 | 31.36 | 22,531,078 | -0.05(-0.17%) |
Aug 09, 2018 | 31.64 | 31.70 | 31.27 | 31.41 | 24,917,046 | -0.31(-0.99%) |
Aug 08, 2018 | 31.19 | 31.90 | 31.09 | 31.73 | 31,996,014 | +0.44(+1.40%) |
Aug 07, 2018 | 31.30 | 31.60 | 31.25 | 31.29 | 23,440,642 | -0.15(-0.49%) |
Aug 06, 2018 | 30.92 | 31.58 | 30.90 | 31.44 | 34,026,836 | +0.38(+1.23%) |
Aug 03, 2018 | 30.35 | 31.15 | 30.25 | 31.06 | 33,892,228 | +0.68(+2.24%) |
Aug 02, 2018 | 30.35 | 30.81 | 30.29 | 30.38 | 39,478,664 | -0.21(-0.70%) |
Aug 01, 2018 | 30.11 | 30.63 | 30.04 | 30.59 | 40,874,252 | +0.26(+0.85%) |
Jul 31, 2018 | 29.03 | 30.38 | 28.97 | 30.33 | 63,491,236 | +1.02(+3.47%) |
Jul 30, 2018 | 29.14 | 29.38 | 29.00 | 29.32 | 27,451,052 | +0.14(+0.47%) |
Jul 27, 2018 | 28.94 | 29.23 | 28.92 | 29.18 | 27,667,582 | +0.19(+0.66%) |
Jul 26, 2018 | 28.90 | 29.15 | 28.90 | 28.99 | 31,023,514 | +0.13(+0.45%) |
Jul 25, 2018 | 28.62 | 28.92 | 28.53 | 28.86 | 21,446,620 | +0.22(+0.77%) |
Jul 24, 2018 | 28.39 | 28.68 | 28.31 | 28.64 | 22,234,230 | +0.37(+1.32%) |
Jul 23, 2018 | 28.37 | 28.50 | 28.21 | 28.27 | 26,043,848 | -0.09(-0.32%) |
Jul 20, 2018 | 28.26 | 28.36 | 28.20 | 28.36 | 19,473,316 | -0.02(-0.08%) |
Jul 19, 2018 | 28.45 | 28.54 | 28.34 | 28.38 | 20,728,146 | -0.23(-0.80%) |
Jul 18, 2018 | 28.56 | 28.66 | 28.47 | 28.61 | 25,981,884 | +0.01(+0.03%) |
Jul 17, 2018 | 28.46 | 28.69 | 28.45 | 28.60 | 19,658,022 | +0.21(+0.72%) |
Jul 16, 2018 | 28.47 | 28.52 | 28.33 | 28.40 | 22,341,590 | -0.11(-0.40%) |
Jul 13, 2018 | 28.49 | 28.56 | 28.27 | 28.51 | 19,030,272 | +0.01(+0.03%) |
Jul 12, 2018 | 28.42 | 28.53 | 28.27 | 28.50 | 21,197,530 | +0.24(+0.83%) |
Jul 11, 2018 | 28.30 | 28.42 | 28.23 | 28.27 | 22,214,690 | -0.17(-0.59%) |
Jul 10, 2018 | 28.49 | 28.26 | 28.43 | 25,276,298 | +0.21(+0.73%) | |
Jul 09, 2018 | 28.31 | 28.46 | 28.12 | 28.23 | 27,877,954 | +0.04(+0.13%) |
Jul 06, 2018 | 28.11 | 28.29 | 28.01 | 28.19 | 29,681,218 | +0.18(+0.65%) |
Jul 05, 2018 | 28.04 | 27.74 | 28.01 | 25,446,872 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.02(+0.06%) |