Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.28 | 36.34 | 35.77 | 35.89 | 3,940,964 | -0.46(-1.26%) |
Sep 27, 2018 | 36.39 | 36.51 | 36.01 | 36.34 | 2,172,180 | +0.15(+0.41%) |
Sep 26, 2018 | 36.63 | 36.68 | 36.13 | 36.20 | 3,449,645 | -0.25(-0.68%) |
Sep 25, 2018 | 36.99 | 37.12 | 36.37 | 36.44 | 3,542,067 | -0.58(-1.58%) |
Sep 24, 2018 | 37.81 | 37.86 | 36.85 | 37.03 | 3,542,043 | -0.97(-2.55%) |
Sep 21, 2018 | 38.28 | 38.36 | 37.91 | 38.00 | 4,463,132 | -0.11(-0.29%) |
Sep 20, 2018 | 37.79 | 38.22 | 37.68 | 38.11 | 3,173,143 | +0.57(+1.53%) |
Sep 19, 2018 | 37.40 | 37.86 | 37.40 | 37.53 | 2,942,642 | +0.11(+0.28%) |
Sep 18, 2018 | 37.30 | 37.54 | 36.74 | 37.43 | 2,380,192 | +0.26(+0.69%) |
Sep 17, 2018 | 37.16 | 37.88 | 37.11 | 37.17 | 3,154,677 | +0.15(+0.41%) |
Sep 14, 2018 | 36.83 | 37.18 | 36.78 | 37.02 | 3,020,899 | +0.24(+0.64%) |
Sep 13, 2018 | 36.83 | 37.02 | 36.57 | 36.78 | 2,051,535 | +0.13(+0.36%) |
Sep 12, 2018 | 36.28 | 36.73 | 35.95 | 36.65 | 3,332,497 | +0.31(+0.84%) |
Sep 11, 2018 | 36.70 | 36.81 | 36.18 | 36.34 | 4,292,375 | -0.49(-1.33%) |
Sep 10, 2018 | 36.54 | 37.31 | 36.50 | 36.83 | 3,410,665 | +0.52(+1.42%) |
Sep 07, 2018 | 36.19 | 36.45 | 35.91 | 36.32 | 3,539,837 | -0.09(-0.25%) |
Sep 06, 2018 | 36.78 | 37.00 | 36.31 | 36.41 | 3,691,106 | -0.38(-1.04%) |
Sep 05, 2018 | 35.81 | 36.80 | 35.73 | 36.79 | 6,682,362 | +0.83(+2.30%) |
Sep 04, 2018 | 35.76 | 36.01 | 35.62 | 35.97 | 3,918,523 | -0.04(-0.12%) |
Aug 31, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.29(+0.83%) | |
Aug 30, 2018 | 35.92 | 36.08 | 35.53 | 35.71 | 3,185,986 | -0.30(-0.83%) |
Aug 29, 2018 | 36.03 | 36.14 | 35.72 | 36.01 | 1,838,587 | -0.03(-0.09%) |
Aug 28, 2018 | 36.22 | 36.37 | 36.01 | 36.04 | 2,994,944 | -0.07(-0.19%) |
Aug 27, 2018 | 35.69 | 36.38 | 35.54 | 36.11 | 3,082,561 | +0.63(+1.76%) |
Aug 24, 2018 | 35.02 | 35.55 | 34.92 | 35.49 | 3,669,049 | +0.43(+1.22%) |
Aug 23, 2018 | 35.51 | 35.54 | 34.80 | 35.06 | 2,914,147 | -0.61(-1.70%) |
Aug 22, 2018 | 35.71 | 35.81 | 35.52 | 35.67 | 3,283,163 | -0.10(-0.28%) |
Aug 21, 2018 | 36.00 | 36.15 | 35.67 | 35.77 | 4,291,445 | -0.15(-0.41%) |
Aug 20, 2018 | 35.50 | 36.09 | 35.47 | 35.91 | 4,809,306 | +0.57(+1.61%) |
Aug 17, 2018 | 34.66 | 35.54 | 34.58 | 35.34 | 4,607,355 | +0.78(+2.25%) |
Aug 16, 2018 | 34.26 | 34.76 | 34.21 | 34.57 | 3,635,446 | +0.61(+1.78%) |
Aug 15, 2018 | 33.76 | 34.00 | 33.32 | 33.96 | 3,759,417 | -0.15(-0.43%) |
Aug 14, 2018 | 33.77 | 34.27 | 33.69 | 34.11 | 4,015,357 | +0.46(+1.36%) |
Aug 13, 2018 | 33.47 | 34.08 | 33.47 | 33.65 | 3,697,082 | +0.35(+1.04%) |
Aug 10, 2018 | 33.47 | 33.59 | 33.02 | 33.30 | 2,813,824 | -0.39(-1.17%) |
Aug 09, 2018 | 33.81 | 33.96 | 33.40 | 33.70 | 2,425,360 | -0.07(-0.20%) |
Aug 08, 2018 | 34.08 | 34.17 | 33.69 | 33.76 | 2,212,183 | -0.39(-1.14%) |
Aug 07, 2018 | 33.28 | 34.51 | 33.28 | 34.15 | 2,490,987 | +0.13(+0.37%) |
Aug 06, 2018 | 34.44 | 34.72 | 33.99 | 34.03 | 3,315,911 | +0.27(+0.79%) |
Aug 03, 2018 | 33.15 | 33.81 | 33.15 | 33.76 | 3,935,880 | +0.60(+1.80%) |
Aug 02, 2018 | 33.27 | 33.51 | 32.90 | 33.16 | 3,956,138 | -0.36(-1.06%) |
Aug 01, 2018 | 34.32 | 34.42 | 33.34 | 33.52 | 3,423,969 | -0.92(-2.66%) |
Jul 31, 2018 | 34.24 | 34.56 | 34.12 | 34.43 | 4,879,052 | +0.37(+1.09%) |
Jul 30, 2018 | 34.61 | 35.01 | 34.00 | 34.06 | 4,296,566 | -0.56(-1.60%) |
Jul 27, 2018 | 34.26 | 34.65 | 34.26 | 34.62 | 4,357,295 | +0.34(+0.99%) |
Jul 26, 2018 | 33.69 | 34.60 | 33.69 | 34.28 | 5,698,699 | +0.65(+1.95%) |
Jul 25, 2018 | 32.51 | 33.67 | 32.51 | 33.62 | 6,902,704 | +0.48(+1.45%) |
Jul 24, 2018 | 33.69 | 34.07 | 32.00 | 33.14 | 9,218,035 | +0.17(+0.52%) |
Jul 23, 2018 | 32.85 | 33.27 | 32.71 | 32.97 | 5,093,652 | +0.09(+0.27%) |
Jul 20, 2018 | 33.12 | 33.13 | 32.79 | 32.88 | 3,248,969 | -0.37(-1.10%) |
Jul 19, 2018 | 33.20 | 33.38 | 32.84 | 33.24 | 3,924,324 | +0.02(+0.06%) |
Jul 18, 2018 | 32.51 | 33.61 | 32.51 | 33.22 | 4,878,505 | +0.10(+0.32%) |
Jul 17, 2018 | 32.59 | 33.13 | 32.55 | 33.12 | 2,915,063 | +0.34(+1.02%) |
Jul 16, 2018 | 33.27 | 33.28 | 32.67 | 32.78 | 3,505,227 | -0.46(-1.39%) |
Jul 13, 2018 | 33.38 | 33.24 | 4,248,065 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.28 | 32.44 | 32.02 | 32.34 | 2,053,022 | +0.27(+0.83%) |
Jul 11, 2018 | 32.40 | 32.45 | 31.92 | 32.08 | 1,973,639 | -0.71(-2.17%) |
Jul 10, 2018 | 32.82 | 32.95 | 32.48 | 32.79 | 2,644,456 | +0.39(+1.20%) |
Jul 09, 2018 | 32.00 | 32.48 | 31.87 | 32.40 | 4,241,376 | +0.49(+1.53%) |
Jul 06, 2018 | 31.79 | 32.00 | 31.45 | 31.91 | 3,647,121 | +0.17(+0.54%) |
Jul 05, 2018 | 31.77 | 31.86 | 31.50 | 31.74 | 4,090,876 | +0.32(+1.03%) |
Jul 03, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.48%) |