Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.01 | 33.84 | 32.99 | 33.82 | 2,930,609 | +0.91(+2.77%) |
Sep 27, 2018 | 32.88 | 33.20 | 32.86 | 32.91 | 1,124,662 | +0.14(+0.44%) |
Sep 26, 2018 | 33.03 | 33.25 | 32.75 | 32.77 | 1,537,553 | -0.27(-0.82%) |
Sep 25, 2018 | 32.98 | 33.52 | 32.93 | 33.04 | 1,115,721 | +0.14(+0.44%) |
Sep 24, 2018 | 33.45 | 33.50 | 32.80 | 32.89 | 1,116,710 | -0.59(-1.76%) |
Sep 21, 2018 | 33.55 | 33.76 | 33.43 | 33.48 | 2,627,809 | -0.06(-0.18%) |
Sep 20, 2018 | 33.11 | 33.57 | 32.97 | 33.54 | 1,269,765 | +0.43(+1.30%) |
Sep 19, 2018 | 33.96 | 34.18 | 33.02 | 33.11 | 1,141,586 | -1.00(-2.92%) |
Sep 18, 2018 | 34.19 | 34.31 | 33.92 | 34.11 | 1,062,387 | -0.07(-0.20%) |
Sep 17, 2018 | 34.30 | 34.38 | 34.09 | 34.18 | 1,768,756 | -0.11(-0.33%) |
Sep 14, 2018 | 34.51 | 34.51 | 33.98 | 34.29 | 1,251,224 | -0.31(-0.89%) |
Sep 13, 2018 | 34.67 | 34.71 | 34.46 | 34.60 | 686,418 | +0.10(+0.28%) |
Sep 12, 2018 | 34.54 | 34.67 | 34.43 | 34.50 | 779,676 | -0.04(-0.11%) |
Sep 11, 2018 | 34.52 | 34.83 | 34.49 | 34.54 | 581,805 | -0.08(-0.22%) |
Sep 10, 2018 | 34.71 | 34.81 | 34.61 | 34.61 | 739,561 | +0.08(+0.24%) |
Sep 07, 2018 | 34.64 | 34.66 | 34.42 | 34.53 | 889,983 | -0.31(-0.89%) |
Sep 06, 2018 | 34.80 | 35.00 | 34.73 | 34.84 | 1,082,324 | +0.16(+0.46%) |
Sep 05, 2018 | 34.38 | 34.84 | 34.30 | 34.68 | 961,770 | +0.15(+0.44%) |
Sep 04, 2018 | 35.01 | 35.04 | 34.45 | 34.53 | 1,219,769 | -0.25(-0.72%) |
Aug 31, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.11(+0.30%) | |
Aug 30, 2018 | 34.92 | 34.92 | 34.64 | 34.67 | 1,030,370 | -0.08(-0.24%) |
Aug 29, 2018 | 34.93 | 34.93 | 34.63 | 34.76 | 1,349,326 | -0.09(-0.26%) |
Aug 28, 2018 | 34.70 | 34.88 | 34.49 | 34.85 | 1,331,953 | +0.17(+0.50%) |
Aug 27, 2018 | 34.77 | 34.80 | 34.40 | 34.67 | 1,290,487 | -0.08(-0.24%) |
Aug 24, 2018 | 34.52 | 34.85 | 34.39 | 34.76 | 934,906 | +0.18(+0.52%) |
Aug 23, 2018 | 34.58 | 34.63 | 34.42 | 34.58 | 946,445 | -0.01(-0.02%) |
Aug 22, 2018 | 34.70 | 34.75 | 34.46 | 34.58 | 911,678 | -0.03(-0.09%) |
Aug 21, 2018 | 34.62 | 34.72 | 34.44 | 34.61 | 1,138,959 | -0.03(-0.09%) |
Aug 20, 2018 | 34.86 | 34.92 | 34.63 | 34.64 | 869,788 | -0.02(-0.04%) |
Aug 17, 2018 | 34.37 | 34.66 | 34.31 | 34.66 | 1,107,045 | +0.30(+0.88%) |
Aug 16, 2018 | 34.20 | 34.45 | 34.10 | 34.36 | 1,180,303 | +0.14(+0.40%) |
Aug 15, 2018 | 34.03 | 34.30 | 33.87 | 34.22 | 1,442,326 | +0.19(+0.55%) |
Aug 14, 2018 | 33.84 | 34.11 | 33.84 | 34.03 | 1,138,044 | +0.20(+0.58%) |
Aug 13, 2018 | 34.03 | 34.03 | 33.78 | 33.84 | 1,354,648 | -0.05(-0.16%) |
Aug 10, 2018 | 34.26 | 34.32 | 33.89 | 33.89 | 975,721 | -0.32(-0.93%) |
Aug 09, 2018 | 34.22 | 34.46 | 34.13 | 34.21 | 992,989 | +0.00(+0.00%) |
Aug 08, 2018 | 34.21 | 34.26 | 33.89 | 34.21 | 1,088,230 | +0.07(+0.20%) |
Aug 07, 2018 | 34.37 | 34.37 | 34.04 | 34.14 | 1,200,450 | -0.35(-1.01%) |
Aug 06, 2018 | 34.55 | 34.80 | 34.42 | 34.49 | 1,172,929 | -0.05(-0.13%) |
Aug 03, 2018 | 34.01 | 34.67 | 34.01 | 34.53 | 1,902,014 | +0.58(+1.71%) |
Aug 02, 2018 | 33.59 | 34.18 | 33.53 | 33.95 | 1,712,401 | +0.34(+1.01%) |
Aug 01, 2018 | 33.61 | 33.64 | 32.95 | 33.61 | 2,230,343 | -0.05(-0.16%) |
Jul 31, 2018 | 33.51 | 34.20 | 33.41 | 33.66 | 5,017,090 | +0.27(+0.81%) |
Jul 30, 2018 | 33.14 | 33.43 | 32.92 | 33.39 | 1,070,429 | +0.20(+0.59%) |
Jul 27, 2018 | 33.63 | 33.65 | 33.01 | 33.20 | 1,521,295 | -0.29(-0.87%) |
Jul 26, 2018 | 33.49 | 33.81 | 33.41 | 33.49 | 1,020,900 | +0.07(+0.20%) |
Jul 25, 2018 | 33.22 | 33.67 | 33.11 | 33.42 | 1,373,458 | +0.36(+1.08%) |
Jul 24, 2018 | 33.20 | 33.34 | 33.04 | 33.06 | 1,381,040 | -0.18(-0.54%) |
Jul 23, 2018 | 33.20 | 33.37 | 32.93 | 33.24 | 1,714,800 | +0.02(+0.07%) |
Jul 20, 2018 | 33.27 | 33.39 | 33.20 | 33.22 | 1,800,122 | -0.13(-0.40%) |
Jul 19, 2018 | 32.58 | 33.45 | 32.49 | 33.35 | 1,729,743 | +0.76(+2.34%) |
Jul 18, 2018 | 32.65 | 32.75 | 32.37 | 32.59 | 1,254,950 | -0.13(-0.41%) |
Jul 17, 2018 | 32.82 | 32.96 | 32.64 | 32.73 | 837,327 | -0.04(-0.11%) |
Jul 16, 2018 | 32.91 | 33.15 | 32.63 | 32.76 | 965,565 | -0.34(-1.04%) |
Jul 13, 2018 | 33.34 | 33.40 | 33.05 | 33.11 | 1,124,009 | -0.11(-0.34%) |
Jul 12, 2018 | 33.32 | 32.96 | 33.22 | 854,788 | +0.15(+0.45%) | |
Jul 11, 2018 | 33.23 | 33.37 | 33.04 | 33.07 | 949,215 | -0.23(-0.69%) |
Jul 10, 2018 | 33.34 | 33.52 | 33.23 | 33.30 | 1,485,656 | +0.04(+0.11%) |
Jul 09, 2018 | 33.54 | 33.61 | 33.09 | 33.26 | 1,668,218 | -0.27(-0.80%) |
Jul 06, 2018 | 33.44 | 33.66 | 33.38 | 33.53 | 927,727 | +0.21(+0.63%) |
Jul 05, 2018 | 32.85 | 33.34 | 32.73 | 33.32 | 1,232,320 | +0.56(+1.71%) |
Jul 03, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.31(+0.94%) |