Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.56 | 33.61 | 33.17 | 33.19 | 7,204,114 | -0.55(-1.64%) |
Sep 27, 2018 | 33.83 | 33.95 | 33.68 | 33.74 | 17,849,790 | +0.44(+1.32%) |
Sep 26, 2018 | 33.27 | 33.58 | 33.20 | 33.30 | 14,428,495 | -0.04(-0.13%) |
Sep 25, 2018 | 33.30 | 33.55 | 33.20 | 33.35 | 21,668,240 | +0.79(+2.43%) |
Sep 24, 2018 | 32.67 | 32.82 | 32.41 | 32.55 | 9,624,886 | +0.40(+1.23%) |
Sep 21, 2018 | 32.15 | 32.36 | 32.06 | 32.16 | 12,084,460 | +0.07(+0.22%) |
Sep 20, 2018 | 32.02 | 32.13 | 31.79 | 32.09 | 12,637,975 | +0.42(+1.34%) |
Sep 19, 2018 | 31.47 | 31.71 | 31.42 | 31.66 | 7,256,037 | +0.30(+0.96%) |
Sep 18, 2018 | 31.25 | 31.50 | 31.25 | 31.36 | 5,909,479 | +0.23(+0.74%) |
Sep 17, 2018 | 31.30 | 31.42 | 31.08 | 31.13 | 5,405,583 | -0.01(-0.05%) |
Sep 14, 2018 | 31.18 | 31.29 | 31.07 | 31.14 | 3,567,400 | -0.12(-0.37%) |
Sep 13, 2018 | 31.28 | 31.33 | 31.06 | 31.26 | 4,636,293 | +0.22(+0.72%) |
Sep 12, 2018 | 30.97 | 31.30 | 30.96 | 31.04 | 6,125,825 | +0.33(+1.08%) |
Sep 11, 2018 | 30.21 | 30.79 | 30.16 | 30.70 | 7,110,551 | +0.40(+1.33%) |
Sep 10, 2018 | 30.36 | 30.52 | 30.30 | 30.30 | 5,295,668 | +0.04(+0.14%) |
Sep 07, 2018 | 29.97 | 30.26 | 29.87 | 30.26 | 6,552,920 | -0.13(-0.43%) |
Sep 06, 2018 | 30.63 | 30.77 | 30.25 | 30.39 | 6,678,903 | -0.41(-1.33%) |
Sep 05, 2018 | 30.81 | 30.86 | 30.52 | 30.80 | 7,526,050 | +0.04(+0.14%) |
Sep 04, 2018 | 30.81 | 30.93 | 30.70 | 30.75 | 6,842,093 | -0.12(-0.37%) |
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | -0.50(-1.61%) | |
Aug 30, 2018 | 31.25 | 31.44 | 31.19 | 31.37 | 7,611,215 | +0.14(+0.44%) |
Aug 29, 2018 | 31.17 | 31.37 | 31.08 | 31.24 | 5,634,276 | +0.09(+0.30%) |
Aug 28, 2018 | 31.43 | 31.50 | 31.09 | 31.14 | 5,695,627 | -0.44(-1.39%) |
Aug 27, 2018 | 31.38 | 31.62 | 31.37 | 31.58 | 4,776,294 | +0.32(+1.04%) |
Aug 24, 2018 | 31.14 | 31.46 | 31.11 | 31.26 | 9,954,327 | +0.35(+1.12%) |
Aug 23, 2018 | 31.11 | 31.12 | 30.86 | 30.91 | 10,968,237 | -0.03(-0.09%) |
Aug 22, 2018 | 30.96 | 31.04 | 30.87 | 30.94 | 11,045,373 | +0.37(+1.22%) |
Aug 21, 2018 | 30.68 | 30.80 | 30.52 | 30.57 | 5,293,626 | +0.06(+0.19%) |
Aug 20, 2018 | 30.40 | 30.56 | 30.35 | 30.51 | 6,099,538 | +0.34(+1.12%) |
Aug 17, 2018 | 30.16 | 30.29 | 30.02 | 30.17 | 7,491,234 | +0.14(+0.46%) |
Aug 16, 2018 | 30.25 | 30.33 | 30.02 | 30.03 | 10,600,615 | +0.14(+0.46%) |
Aug 15, 2018 | 30.30 | 30.32 | 29.73 | 29.90 | 15,590,609 | -0.78(-2.53%) |
Aug 14, 2018 | 30.94 | 31.00 | 30.66 | 30.68 | 5,392,001 | -0.05(-0.16%) |
Aug 13, 2018 | 30.85 | 31.02 | 30.68 | 30.73 | 6,515,311 | -0.22(-0.72%) |
Aug 10, 2018 | 30.75 | 30.95 | 30.73 | 30.95 | 10,617,189 | -0.39(-1.24%) |
Aug 09, 2018 | 31.65 | 31.74 | 31.29 | 31.34 | 6,020,885 | -0.35(-1.10%) |
Aug 08, 2018 | 31.85 | 31.85 | 31.53 | 31.69 | 6,482,255 | -0.06(-0.20%) |
Aug 07, 2018 | 31.97 | 32.02 | 31.75 | 31.75 | 8,328,681 | +0.42(+1.34%) |
Aug 06, 2018 | 31.12 | 31.40 | 31.07 | 31.33 | 6,672,186 | +0.11(+0.36%) |
Aug 03, 2018 | 31.03 | 31.27 | 31.03 | 31.22 | 5,353,472 | +0.14(+0.46%) |
Aug 02, 2018 | 30.89 | 31.20 | 30.76 | 31.08 | 12,640,738 | -0.54(-1.71%) |
Aug 01, 2018 | 31.67 | 31.72 | 31.41 | 31.62 | 9,965,577 | -0.40(-1.24%) |
Jul 31, 2018 | 32.02 | 32.24 | 31.83 | 32.01 | 9,034,340 | +0.48(+1.53%) |
Jul 30, 2018 | 31.89 | 31.93 | 31.50 | 31.53 | 8,700,415 | -0.07(-0.22%) |
Jul 27, 2018 | 31.66 | 31.83 | 31.53 | 31.60 | 7,462,240 | -0.01(-0.04%) |
Jul 26, 2018 | 31.35 | 31.75 | 31.30 | 31.62 | 7,424,512 | -0.36(-1.13%) |
Jul 25, 2018 | 31.59 | 32.03 | 31.52 | 31.98 | 5,075,232 | +0.16(+0.49%) |
Jul 24, 2018 | 31.67 | 31.97 | 31.64 | 31.82 | 5,160,556 | +0.40(+1.29%) |
Jul 23, 2018 | 31.72 | 31.83 | 31.42 | 31.42 | 6,176,717 | -0.21(-0.65%) |
Jul 20, 2018 | 31.55 | 31.74 | 31.44 | 31.62 | 9,490,776 | +0.07(+0.23%) |
Jul 19, 2018 | 31.45 | 31.67 | 31.44 | 31.55 | 9,405,502 | +0.13(+0.43%) |
Jul 18, 2018 | 31.20 | 31.54 | 31.03 | 31.42 | 10,521,666 | -0.13(-0.41%) |
Jul 17, 2018 | 31.25 | 31.70 | 31.18 | 31.54 | 12,242,504 | -0.13(-0.43%) |
Jul 16, 2018 | 31.56 | 31.81 | 31.40 | 31.68 | 14,645,423 | -0.53(-1.65%) |
Jul 13, 2018 | 31.86 | 32.35 | 31.83 | 32.21 | 8,984,763 | +0.01(+0.04%) |
Jul 12, 2018 | 32.16 | 32.30 | 32.01 | 32.20 | 7,747,730 | +0.15(+0.46%) |
Jul 11, 2018 | 32.45 | 32.67 | 31.98 | 32.05 | 18,587,976 | -1.36(-4.06%) |
Jul 10, 2018 | 33.29 | 33.55 | 33.26 | 33.40 | 10,160,384 | +0.32(+0.97%) |
Jul 09, 2018 | 32.71 | 33.09 | 32.70 | 33.09 | 7,308,989 | +0.47(+1.44%) |
Jul 06, 2018 | 32.40 | 32.74 | 32.35 | 32.62 | 4,159,292 | -0.04(-0.13%) |
Jul 05, 2018 | 32.89 | 32.94 | 32.55 | 32.66 | 7,463,970 | +0.07(+0.22%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.50(+1.55%) |