Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.96 | 33.21 | 32.94 | 33.06 | 4,446,762 | -0.54(-1.59%) |
Sep 27, 2018 | 33.69 | 33.85 | 33.57 | 33.59 | 2,428,753 | -0.16(-0.46%) |
Sep 26, 2018 | 33.66 | 33.97 | 33.66 | 33.75 | 2,490,974 | +0.03(+0.08%) |
Sep 25, 2018 | 33.77 | 33.84 | 33.70 | 33.72 | 1,147,645 | +0.13(+0.39%) |
Sep 24, 2018 | 33.80 | 33.80 | 33.58 | 33.59 | 1,831,539 | -0.16(-0.49%) |
Sep 21, 2018 | 33.70 | 33.80 | 33.66 | 33.76 | 2,856,879 | +0.07(+0.20%) |
Sep 20, 2018 | 33.59 | 33.72 | 33.48 | 33.69 | 5,275,871 | +0.69(+2.09%) |
Sep 19, 2018 | 32.86 | 33.04 | 32.86 | 33.00 | 2,464,012 | +0.12(+0.37%) |
Sep 18, 2018 | 32.78 | 32.97 | 32.78 | 32.88 | 3,264,942 | +0.20(+0.61%) |
Sep 17, 2018 | 32.78 | 32.85 | 32.65 | 32.68 | 2,163,613 | +0.09(+0.29%) |
Sep 14, 2018 | 32.69 | 32.75 | 32.50 | 32.59 | 3,982,095 | -0.13(-0.40%) |
Sep 13, 2018 | 32.78 | 32.86 | 32.60 | 32.72 | 4,241,954 | +0.38(+1.17%) |
Sep 12, 2018 | 32.24 | 32.50 | 32.22 | 32.34 | 5,028,447 | +0.08(+0.24%) |
Sep 11, 2018 | 31.97 | 32.26 | 31.92 | 32.26 | 1,982,392 | +0.03(+0.11%) |
Sep 10, 2018 | 32.29 | 32.31 | 32.17 | 32.22 | 3,775,570 | +0.36(+1.14%) |
Sep 07, 2018 | 31.83 | 31.99 | 31.77 | 31.86 | 4,724,732 | -0.35(-1.07%) |
Sep 06, 2018 | 32.36 | 32.49 | 32.07 | 32.21 | 4,172,913 | -0.16(-0.51%) |
Sep 05, 2018 | 32.53 | 32.57 | 32.27 | 32.37 | 4,003,507 | -0.30(-0.92%) |
Sep 04, 2018 | 32.45 | 32.68 | 32.39 | 32.67 | 3,231,421 | -0.35(-1.07%) |
Aug 31, 2018 | 33.03 | 33.03 | 33.03 | 0 | -0.47(-1.42%) | |
Aug 30, 2018 | 33.51 | 33.60 | 33.43 | 33.50 | 3,168,206 | -0.44(-1.30%) |
Aug 29, 2018 | 33.72 | 33.94 | 33.69 | 33.94 | 2,625,193 | +0.13(+0.38%) |
Aug 28, 2018 | 34.03 | 34.03 | 33.80 | 33.81 | 2,935,062 | -0.07(-0.20%) |
Aug 27, 2018 | 33.63 | 33.90 | 33.63 | 33.88 | 2,922,969 | +0.47(+1.39%) |
Aug 24, 2018 | 33.32 | 33.46 | 33.26 | 33.41 | 3,913,012 | +0.35(+1.07%) |
Aug 23, 2018 | 33.14 | 33.27 | 33.04 | 33.06 | 2,397,230 | -0.22(-0.67%) |
Aug 22, 2018 | 33.28 | 33.35 | 33.21 | 33.28 | 2,551,118 | +0.20(+0.60%) |
Aug 21, 2018 | 33.04 | 33.22 | 32.94 | 33.09 | 5,828,206 | +0.47(+1.43%) |
Aug 20, 2018 | 32.56 | 32.66 | 32.53 | 32.62 | 2,939,320 | +0.22(+0.69%) |
Aug 17, 2018 | 32.13 | 32.48 | 32.08 | 32.40 | 5,888,354 | +0.25(+0.78%) |
Aug 16, 2018 | 32.12 | 32.33 | 32.12 | 32.15 | 4,898,675 | +0.22(+0.70%) |
Aug 15, 2018 | 31.99 | 32.02 | 31.72 | 31.92 | 19,494,004 | -0.65(-1.99%) |
Aug 14, 2018 | 32.57 | 32.60 | 32.42 | 32.57 | 2,171,681 | +0.02(+0.05%) |
Aug 13, 2018 | 32.69 | 32.75 | 32.48 | 32.55 | 4,066,511 | -0.16(-0.50%) |
Aug 10, 2018 | 32.79 | 32.90 | 32.62 | 32.72 | 7,293,302 | -1.04(-3.07%) |
Aug 09, 2018 | 33.93 | 33.95 | 33.72 | 33.75 | 2,660,491 | -0.21(-0.61%) |
Aug 08, 2018 | 33.97 | 34.01 | 33.87 | 33.96 | 1,336,696 | -0.10(-0.30%) |
Aug 07, 2018 | 34.15 | 34.16 | 34.04 | 34.06 | 1,944,612 | +0.33(+0.97%) |
Aug 06, 2018 | 33.68 | 33.81 | 33.60 | 33.73 | 1,773,417 | -0.11(-0.33%) |
Aug 03, 2018 | 33.72 | 33.89 | 33.67 | 33.85 | 4,035,066 | -0.05(-0.15%) |
Aug 02, 2018 | 33.78 | 33.91 | 33.69 | 33.90 | 2,979,559 | -0.37(-1.08%) |
Aug 01, 2018 | 34.38 | 34.44 | 34.22 | 34.27 | 1,997,385 | -0.24(-0.70%) |
Jul 31, 2018 | 34.62 | 34.67 | 34.44 | 34.51 | 2,544,277 | +0.14(+0.40%) |
Jul 30, 2018 | 34.48 | 34.54 | 34.36 | 34.37 | 2,584,809 | +0.06(+0.18%) |
Jul 27, 2018 | 34.37 | 34.45 | 34.26 | 34.31 | 2,542,722 | +0.15(+0.43%) |
Jul 26, 2018 | 34.23 | 34.29 | 34.14 | 34.16 | 2,619,371 | -0.22(-0.63%) |
Jul 25, 2018 | 34.04 | 34.44 | 33.82 | 34.38 | 4,755,640 | +0.31(+0.91%) |
Jul 24, 2018 | 34.17 | 34.27 | 34.00 | 34.07 | 3,717,788 | +0.16(+0.48%) |
Jul 23, 2018 | 33.89 | 33.93 | 33.80 | 33.91 | 2,502,130 | -0.03(-0.08%) |
Jul 20, 2018 | 33.72 | 33.98 | 33.71 | 33.93 | 3,455,897 | +0.16(+0.46%) |
Jul 19, 2018 | 33.71 | 33.89 | 33.67 | 33.78 | 10,765,214 | -0.19(-0.56%) |
Jul 18, 2018 | 33.93 | 34.05 | 33.89 | 33.97 | 1,685,489 | +0.12(+0.36%) |
Jul 17, 2018 | 33.66 | 33.93 | 33.66 | 33.85 | 2,987,794 | -0.03(-0.10%) |
Jul 16, 2018 | 33.85 | 33.92 | 33.80 | 33.88 | 1,641,159 | +0.08(+0.23%) |
Jul 13, 2018 | 33.70 | 33.81 | 33.62 | 33.80 | 1,892,367 | +0.09(+0.28%) |
Jul 12, 2018 | 33.59 | 33.78 | 33.53 | 33.71 | 3,781,764 | +0.26(+0.77%) |
Jul 11, 2018 | 33.37 | 33.45 | 5,123,505 | -0.71(-2.07%) | ||
Jul 10, 2018 | 34.05 | 34.19 | 34.02 | 34.16 | 2,316,740 | +0.06(+0.18%) |
Jul 09, 2018 | 34.07 | 34.11 | 33.99 | 34.10 | 2,502,928 | +0.17(+0.51%) |
Jul 06, 2018 | 33.81 | 33.97 | 33.77 | 33.92 | 2,896,971 | +0.20(+0.59%) |
Jul 05, 2018 | 33.71 | 33.78 | 33.63 | 33.72 | 4,774,943 | +0.62(+1.88%) |
Jul 03, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.19(+0.58%) |