Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.44 | 34.48 | 34.03 | 34.05 | 7,020,809 | -0.57(-1.64%) |
Sep 27, 2018 | 34.71 | 34.84 | 34.56 | 34.62 | 17,395,612 | +0.45(+1.32%) |
Sep 26, 2018 | 34.14 | 34.45 | 34.06 | 34.17 | 14,061,370 | -0.04(-0.13%) |
Sep 25, 2018 | 34.17 | 34.43 | 34.07 | 34.22 | 21,116,904 | +0.81(+2.43%) |
Sep 24, 2018 | 33.52 | 33.68 | 33.26 | 33.40 | 9,379,986 | +0.41(+1.23%) |
Sep 21, 2018 | 32.99 | 33.20 | 32.90 | 33.00 | 11,776,978 | +0.07(+0.22%) |
Sep 20, 2018 | 32.86 | 32.97 | 32.62 | 32.92 | 12,316,409 | +0.44(+1.34%) |
Sep 19, 2018 | 32.29 | 32.54 | 32.24 | 32.49 | 7,071,412 | +0.31(+0.96%) |
Sep 18, 2018 | 32.07 | 32.32 | 32.07 | 32.18 | 5,759,116 | +0.24(+0.74%) |
Sep 17, 2018 | 32.12 | 32.24 | 31.89 | 31.94 | 5,268,041 | -0.01(-0.05%) |
Sep 14, 2018 | 31.99 | 32.11 | 31.89 | 31.96 | 3,476,629 | -0.12(-0.37%) |
Sep 13, 2018 | 32.10 | 32.15 | 31.88 | 32.07 | 4,518,325 | +0.23(+0.72%) |
Sep 12, 2018 | 31.78 | 32.12 | 31.77 | 31.85 | 5,969,957 | +0.34(+1.08%) |
Sep 11, 2018 | 31.00 | 31.60 | 30.95 | 31.51 | 6,929,627 | +0.41(+1.33%) |
Sep 10, 2018 | 31.15 | 31.31 | 31.09 | 31.09 | 5,160,922 | +0.04(+0.14%) |
Sep 07, 2018 | 30.75 | 31.05 | 30.65 | 31.05 | 6,386,184 | -0.13(-0.43%) |
Sep 06, 2018 | 31.43 | 31.57 | 31.04 | 31.18 | 6,508,962 | -0.42(-1.33%) |
Sep 05, 2018 | 31.62 | 31.66 | 31.32 | 31.60 | 7,334,554 | +0.04(+0.14%) |
Sep 04, 2018 | 31.62 | 31.73 | 31.50 | 31.56 | 6,668,000 | -0.12(-0.37%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.52(-1.61%) | |
Aug 30, 2018 | 32.07 | 32.26 | 32.01 | 32.19 | 7,417,552 | +0.14(+0.44%) |
Aug 29, 2018 | 31.99 | 32.19 | 31.89 | 32.05 | 5,490,915 | +0.10(+0.30%) |
Aug 28, 2018 | 32.25 | 32.32 | 31.90 | 31.96 | 5,550,705 | -0.45(-1.39%) |
Aug 27, 2018 | 32.20 | 32.44 | 32.19 | 32.41 | 4,654,764 | +0.33(+1.04%) |
Aug 24, 2018 | 31.95 | 32.28 | 31.92 | 32.07 | 9,701,044 | +0.35(+1.12%) |
Aug 23, 2018 | 31.92 | 31.93 | 31.67 | 31.72 | 10,689,156 | -0.03(-0.09%) |
Aug 22, 2018 | 31.76 | 31.85 | 31.68 | 31.75 | 10,764,330 | +0.38(+1.22%) |
Aug 21, 2018 | 31.48 | 31.60 | 31.32 | 31.37 | 5,158,932 | +0.06(+0.19%) |
Aug 20, 2018 | 31.20 | 31.36 | 31.14 | 31.31 | 5,944,339 | +0.35(+1.12%) |
Aug 17, 2018 | 30.94 | 31.08 | 30.80 | 30.96 | 7,300,624 | +0.14(+0.46%) |
Aug 16, 2018 | 31.04 | 31.12 | 30.81 | 30.82 | 10,330,888 | +0.14(+0.46%) |
Aug 15, 2018 | 31.09 | 31.11 | 30.51 | 30.68 | 15,193,915 | -0.80(-2.53%) |
Aug 14, 2018 | 31.75 | 31.81 | 31.46 | 31.48 | 5,254,804 | -0.05(-0.16%) |
Aug 13, 2018 | 31.65 | 31.83 | 31.48 | 31.53 | 6,349,532 | -0.23(-0.72%) |
Aug 10, 2018 | 31.55 | 31.76 | 31.54 | 31.76 | 10,347,041 | -0.40(-1.24%) |
Aug 09, 2018 | 32.48 | 32.57 | 32.11 | 32.16 | 5,867,687 | -0.36(-1.10%) |
Aug 08, 2018 | 32.68 | 32.68 | 32.35 | 32.51 | 6,317,318 | -0.07(-0.20%) |
Aug 07, 2018 | 32.81 | 32.86 | 32.58 | 32.58 | 8,116,762 | +0.43(+1.34%) |
Aug 06, 2018 | 31.93 | 32.22 | 31.88 | 32.15 | 6,502,416 | +0.12(+0.36%) |
Aug 03, 2018 | 31.84 | 32.09 | 31.84 | 32.03 | 5,217,256 | +0.15(+0.46%) |
Aug 02, 2018 | 31.70 | 32.02 | 31.56 | 31.89 | 12,319,102 | -0.55(-1.71%) |
Aug 01, 2018 | 32.49 | 32.55 | 32.23 | 32.44 | 9,712,009 | -0.41(-1.24%) |
Jul 31, 2018 | 32.86 | 33.08 | 32.66 | 32.85 | 8,804,466 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.32 | 32.35 | 8,479,039 | -0.07(-0.22%) |
Jul 27, 2018 | 32.48 | 32.66 | 32.35 | 32.43 | 7,272,368 | -0.01(-0.05%) |
Jul 26, 2018 | 32.16 | 32.57 | 32.11 | 32.44 | 7,235,599 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.86 | 32.34 | 32.81 | 4,946,096 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.65 | 5,029,249 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,554 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.57 | 32.26 | 32.45 | 9,249,289 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,166,185 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.84 | 32.24 | 10,253,949 | -0.13(-0.41%) |
Jul 17, 2018 | 32.06 | 32.52 | 32.00 | 32.37 | 11,931,001 | -0.14(-0.43%) |
Jul 16, 2018 | 32.38 | 32.64 | 32.22 | 32.51 | 14,272,779 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.05 | 8,756,151 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,550,594 | +0.15(+0.47%) |
Jul 11, 2018 | 33.29 | 33.52 | 32.82 | 32.89 | 18,115,016 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.42 | 34.13 | 34.28 | 9,901,859 | +0.33(+0.97%) |
Jul 09, 2018 | 33.56 | 33.96 | 33.56 | 33.95 | 7,123,016 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,461 | -0.04(-0.13%) |
Jul 05, 2018 | 33.75 | 33.80 | 33.40 | 33.51 | 7,274,054 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) |