Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.38 | 36.40 | 35.54 | 35.62 | 6,156,226 | -0.78(-2.15%) |
Sep 27, 2018 | 36.92 | 36.96 | 36.37 | 36.40 | 3,377,932 | -0.52(-1.41%) |
Sep 26, 2018 | 37.02 | 37.59 | 36.53 | 36.92 | 7,694,584 | -0.09(-0.25%) |
Sep 25, 2018 | 38.09 | 38.16 | 36.89 | 37.02 | 5,448,744 | -0.91(-2.41%) |
Sep 24, 2018 | 39.04 | 39.10 | 37.75 | 37.93 | 4,251,526 | -1.29(-3.29%) |
Sep 21, 2018 | 39.71 | 39.71 | 38.89 | 39.22 | 6,793,733 | -0.33(-0.84%) |
Sep 20, 2018 | 39.60 | 39.82 | 39.44 | 39.55 | 2,737,692 | +0.26(+0.66%) |
Sep 19, 2018 | 39.05 | 39.43 | 38.99 | 39.29 | 3,091,936 | +0.36(+0.93%) |
Sep 18, 2018 | 39.06 | 39.21 | 38.87 | 38.93 | 2,148,820 | +0.07(+0.19%) |
Sep 17, 2018 | 38.58 | 39.28 | 38.55 | 38.86 | 3,175,317 | +0.28(+0.71%) |
Sep 14, 2018 | 38.21 | 38.61 | 38.10 | 38.58 | 2,032,986 | +0.37(+0.97%) |
Sep 13, 2018 | 38.29 | 38.61 | 38.13 | 38.21 | 2,744,522 | +0.26(+0.69%) |
Sep 12, 2018 | 37.41 | 38.01 | 37.33 | 37.95 | 2,136,057 | +0.56(+1.49%) |
Sep 11, 2018 | 37.46 | 37.62 | 37.10 | 37.39 | 2,899,641 | -0.22(-0.58%) |
Sep 10, 2018 | 37.63 | 37.88 | 37.53 | 37.61 | 3,245,765 | +0.14(+0.37%) |
Sep 07, 2018 | 37.53 | 37.66 | 37.26 | 37.47 | 2,379,752 | -0.09(-0.23%) |
Sep 06, 2018 | 37.32 | 37.73 | 37.13 | 37.56 | 4,262,592 | +0.29(+0.78%) |
Sep 05, 2018 | 36.87 | 37.35 | 36.62 | 37.27 | 5,122,275 | +0.35(+0.94%) |
Sep 04, 2018 | 36.95 | 37.02 | 36.60 | 36.92 | 4,324,150 | -0.14(-0.37%) |
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 37.82 | 37.96 | 37.44 | 37.49 | 2,115,880 | -0.51(-1.35%) |
Aug 29, 2018 | 38.00 | 38.10 | 37.84 | 38.00 | 1,770,111 | +0.17(+0.46%) |
Aug 28, 2018 | 38.15 | 38.21 | 37.70 | 37.83 | 2,790,993 | -0.23(-0.61%) |
Aug 27, 2018 | 37.71 | 38.39 | 37.71 | 38.06 | 2,352,887 | +0.50(+1.33%) |
Aug 24, 2018 | 37.26 | 37.63 | 37.17 | 37.56 | 2,084,594 | +0.45(+1.21%) |
Aug 23, 2018 | 37.37 | 37.45 | 37.06 | 37.11 | 2,930,443 | -0.33(-0.87%) |
Aug 22, 2018 | 37.87 | 38.04 | 37.42 | 37.44 | 2,180,600 | -0.51(-1.36%) |
Aug 21, 2018 | 37.67 | 38.04 | 37.63 | 37.95 | 2,312,748 | +0.27(+0.71%) |
Aug 20, 2018 | 37.76 | 37.85 | 37.51 | 37.68 | 3,019,398 | +0.02(+0.06%) |
Aug 17, 2018 | 37.29 | 37.74 | 37.18 | 37.66 | 2,510,013 | +0.26(+0.70%) |
Aug 16, 2018 | 37.18 | 37.60 | 37.12 | 37.40 | 2,846,964 | +0.44(+1.20%) |
Aug 15, 2018 | 37.25 | 37.34 | 36.26 | 36.96 | 3,939,224 | -0.59(-1.58%) |
Aug 14, 2018 | 37.18 | 37.70 | 37.18 | 37.55 | 1,903,702 | +0.50(+1.36%) |
Aug 13, 2018 | 37.49 | 37.55 | 36.78 | 37.05 | 3,303,326 | -0.37(-1.00%) |
Aug 10, 2018 | 38.03 | 38.03 | 37.29 | 37.42 | 2,720,931 | -0.75(-1.96%) |
Aug 09, 2018 | 38.10 | 38.48 | 38.09 | 38.17 | 1,687,125 | +0.15(+0.40%) |
Aug 08, 2018 | 38.49 | 38.57 | 38.01 | 38.02 | 2,106,659 | -0.47(-1.21%) |
Aug 07, 2018 | 37.98 | 38.66 | 37.93 | 38.49 | 3,059,917 | +0.50(+1.32%) |
Aug 06, 2018 | 37.65 | 38.14 | 37.62 | 37.98 | 2,325,770 | +0.25(+0.67%) |
Aug 03, 2018 | 37.59 | 37.92 | 37.45 | 37.73 | 3,017,438 | +0.37(+1.00%) |
Aug 02, 2018 | 37.38 | 37.47 | 36.74 | 37.36 | 3,365,258 | -0.29(-0.76%) |
Aug 01, 2018 | 38.26 | 38.57 | 37.60 | 37.65 | 2,572,506 | -0.93(-2.42%) |
Jul 31, 2018 | 38.12 | 38.66 | 37.98 | 38.58 | 3,171,055 | +0.70(+1.86%) |
Jul 30, 2018 | 37.45 | 38.24 | 37.45 | 37.88 | 3,130,199 | +0.52(+1.40%) |
Jul 27, 2018 | 37.67 | 38.05 | 37.17 | 37.35 | 3,638,307 | -0.01(-0.04%) |
Jul 26, 2018 | 38.37 | 38.37 | 36.48 | 37.37 | 5,386,715 | -0.72(-1.89%) |
Jul 25, 2018 | 38.04 | 38.32 | 37.87 | 38.08 | 3,849,530 | -0.01(-0.02%) |
Jul 24, 2018 | 37.93 | 38.16 | 37.81 | 38.09 | 3,982,084 | +0.26(+0.68%) |
Jul 23, 2018 | 38.06 | 38.09 | 37.71 | 37.83 | 2,682,657 | -0.11(-0.28%) |
Jul 20, 2018 | 37.94 | 38.12 | 37.79 | 37.94 | 2,153,725 | -0.34(-0.88%) |
Jul 19, 2018 | 38.09 | 38.39 | 37.85 | 38.28 | 1,742,173 | +0.19(+0.49%) |
Jul 18, 2018 | 38.11 | 38.27 | 37.92 | 38.09 | 2,503,795 | -0.05(-0.13%) |
Jul 17, 2018 | 37.68 | 38.26 | 37.47 | 38.14 | 2,443,018 | +0.47(+1.26%) |
Jul 16, 2018 | 38.17 | 38.25 | 37.55 | 37.67 | 1,733,559 | -0.50(-1.30%) |
Jul 13, 2018 | 38.29 | 38.45 | 38.01 | 38.16 | 1,828,543 | -0.12(-0.32%) |
Jul 12, 2018 | 38.31 | 38.77 | 38.06 | 38.29 | 3,606,829 | +0.32(+0.85%) |
Jul 11, 2018 | 37.97 | 38.29 | 37.94 | 37.96 | 4,090,093 | -0.43(-1.12%) |
Jul 10, 2018 | 38.11 | 38.45 | 38.11 | 38.39 | 2,599,899 | +0.30(+0.79%) |
Jul 09, 2018 | 37.87 | 38.19 | 37.71 | 38.09 | 3,239,491 | +0.50(+1.32%) |
Jul 06, 2018 | 37.30 | 37.80 | 37.06 | 37.60 | 2,206,656 | +0.12(+0.33%) |
Jul 05, 2018 | 37.31 | 37.50 | 36.83 | 37.47 | 2,733,943 | +0.42(+1.12%) |
Jul 03, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.05(-0.14%) |