Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.81 | 35.94 | 35.54 | 35.85 | 1,382,282 | +0.01(+0.02%) |
Sep 27, 2018 | 35.88 | 36.17 | 35.79 | 35.84 | 819,036 | -0.02(-0.05%) |
Sep 26, 2018 | 35.82 | 36.13 | 35.82 | 35.86 | 1,215,625 | +0.04(+0.11%) |
Sep 25, 2018 | 35.55 | 35.93 | 35.46 | 35.82 | 1,293,924 | +0.30(+0.84%) |
Sep 24, 2018 | 35.67 | 35.74 | 35.36 | 35.52 | 1,007,655 | -0.10(-0.27%) |
Sep 21, 2018 | 35.04 | 35.68 | 34.94 | 35.62 | 1,668,203 | +0.63(+1.79%) |
Sep 20, 2018 | 34.53 | 35.13 | 34.33 | 34.99 | 3,283,135 | +0.78(+2.28%) |
Sep 19, 2018 | 34.71 | 34.71 | 34.16 | 34.21 | 1,184,868 | -0.42(-1.21%) |
Sep 18, 2018 | 34.33 | 34.67 | 34.33 | 34.63 | 733,464 | +0.34(+0.99%) |
Sep 17, 2018 | 34.22 | 34.45 | 34.10 | 34.29 | 898,585 | +0.22(+0.64%) |
Sep 14, 2018 | 34.08 | 34.17 | 33.94 | 34.07 | 731,197 | +0.01(+0.02%) |
Sep 13, 2018 | 34.01 | 34.19 | 33.90 | 34.06 | 623,522 | +0.19(+0.55%) |
Sep 12, 2018 | 34.06 | 34.17 | 33.73 | 33.88 | 931,771 | -0.20(-0.59%) |
Sep 11, 2018 | 34.10 | 34.21 | 33.88 | 34.08 | 905,417 | -0.11(-0.33%) |
Sep 10, 2018 | 34.32 | 34.59 | 34.06 | 34.19 | 1,016,376 | -0.02(-0.05%) |
Sep 07, 2018 | 34.23 | 34.37 | 33.98 | 34.21 | 1,687,827 | -0.15(-0.44%) |
Sep 06, 2018 | 34.27 | 34.52 | 34.09 | 34.36 | 743,609 | +0.06(+0.19%) |
Sep 05, 2018 | 34.34 | 34.50 | 33.98 | 34.30 | 731,614 | -0.02(-0.05%) |
Sep 04, 2018 | 34.35 | 34.41 | 33.97 | 34.31 | 1,181,961 | -0.12(-0.35%) |
Aug 31, 2018 | 34.43 | 34.43 | 34.43 | 0 | -0.74(-2.11%) | |
Aug 30, 2018 | 35.38 | 35.45 | 35.10 | 35.18 | 900,242 | -0.10(-0.28%) |
Aug 29, 2018 | 35.00 | 35.36 | 35.00 | 35.28 | 815,139 | +0.26(+0.75%) |
Aug 28, 2018 | 34.99 | 35.20 | 34.92 | 35.01 | 924,710 | +0.11(+0.32%) |
Aug 27, 2018 | 34.59 | 35.21 | 34.59 | 34.90 | 788,988 | +0.39(+1.13%) |
Aug 24, 2018 | 34.31 | 34.72 | 34.23 | 34.51 | 712,927 | +0.29(+0.84%) |
Aug 23, 2018 | 33.97 | 34.25 | 33.89 | 34.22 | 926,223 | +0.13(+0.37%) |
Aug 22, 2018 | 33.95 | 34.29 | 33.95 | 34.09 | 1,185,150 | +0.07(+0.21%) |
Aug 21, 2018 | 35.04 | 35.08 | 34.00 | 34.02 | 1,692,869 | -0.88(-2.52%) |
Aug 20, 2018 | 35.31 | 35.31 | 34.85 | 34.90 | 1,268,704 | -0.23(-0.66%) |
Aug 17, 2018 | 34.94 | 35.20 | 34.76 | 35.13 | 1,054,932 | +0.14(+0.41%) |
Aug 16, 2018 | 34.81 | 35.13 | 34.76 | 34.99 | 2,272,419 | +0.37(+1.06%) |
Aug 15, 2018 | 34.59 | 34.68 | 34.40 | 34.62 | 1,661,258 | -0.18(-0.50%) |
Aug 14, 2018 | 34.25 | 34.86 | 34.23 | 34.80 | 1,018,182 | +0.66(+1.94%) |
Aug 13, 2018 | 34.72 | 34.80 | 33.90 | 34.13 | 884,785 | -0.62(-1.77%) |
Aug 10, 2018 | 34.68 | 34.96 | 34.33 | 34.75 | 1,479,684 | -0.14(-0.39%) |
Aug 09, 2018 | 33.55 | 35.11 | 33.29 | 34.88 | 2,350,921 | +1.51(+4.52%) |
Aug 08, 2018 | 33.14 | 33.41 | 32.98 | 33.37 | 1,091,873 | +0.28(+0.84%) |
Aug 07, 2018 | 33.76 | 33.82 | 33.03 | 33.10 | 1,106,125 | -0.51(-1.52%) |
Aug 06, 2018 | 33.51 | 33.71 | 33.49 | 33.61 | 394,128 | +0.06(+0.17%) |
Aug 03, 2018 | 33.44 | 33.62 | 33.21 | 33.55 | 594,502 | +0.14(+0.41%) |
Aug 02, 2018 | 33.13 | 33.45 | 32.99 | 33.41 | 779,253 | +0.06(+0.17%) |
Aug 01, 2018 | 33.77 | 33.89 | 33.28 | 33.36 | 541,013 | -0.32(-0.95%) |
Jul 31, 2018 | 33.23 | 33.83 | 33.13 | 33.68 | 950,529 | +0.41(+1.22%) |
Jul 30, 2018 | 33.41 | 33.44 | 33.25 | 33.27 | 602,761 | -0.07(-0.22%) |
Jul 27, 2018 | 33.58 | 33.73 | 33.25 | 33.34 | 541,299 | -0.18(-0.55%) |
Jul 26, 2018 | 33.80 | 33.80 | 33.39 | 33.53 | 670,918 | -0.25(-0.73%) |
Jul 25, 2018 | 33.70 | 33.77 | 33.43 | 33.77 | 509,025 | +0.16(+0.48%) |
Jul 24, 2018 | 33.70 | 33.86 | 33.48 | 33.61 | 748,341 | +0.02(+0.07%) |
Jul 23, 2018 | 33.49 | 33.70 | 33.35 | 33.59 | 681,672 | +0.09(+0.26%) |
Jul 20, 2018 | 33.71 | 33.76 | 33.39 | 33.50 | 521,055 | -0.06(-0.19%) |
Jul 19, 2018 | 33.42 | 33.61 | 33.34 | 33.57 | 499,611 | -0.04(-0.12%) |
Jul 18, 2018 | 33.54 | 33.68 | 33.45 | 33.61 | 589,653 | +0.08(+0.24%) |
Jul 17, 2018 | 33.24 | 33.55 | 33.20 | 33.53 | 617,351 | +0.13(+0.38%) |
Jul 16, 2018 | 33.35 | 33.55 | 33.22 | 33.40 | 521,634 | +0.09(+0.26%) |
Jul 13, 2018 | 33.71 | 33.71 | 33.13 | 33.31 | 680,297 | -0.40(-1.19%) |
Jul 12, 2018 | 33.18 | 33.72 | 33.18 | 33.71 | 988,096 | +0.72(+2.18%) |
Jul 11, 2018 | 33.28 | 33.28 | 32.94 | 32.99 | 757,095 | -0.40(-1.20%) |
Jul 10, 2018 | 33.20 | 33.53 | 33.10 | 33.39 | 528,373 | +0.21(+0.63%) |
Jul 09, 2018 | 33.18 | 33.33 | 33.08 | 33.18 | 933,052 | +0.16(+0.48%) |
Jul 06, 2018 | 32.44 | 33.06 | 32.44 | 33.02 | 1,452,295 | +0.50(+1.52%) |
Jul 05, 2018 | 32.16 | 32.57 | 31.94 | 32.53 | 866,108 | +0.54(+1.70%) |
Jul 03, 2018 | 31.98 | 31.98 | 31.98 | 0 | -0.21(-0.65%) |