Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.16 | 33.32 | 33.01 | 33.27 | 19,425,088 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.14 | 18,712,394 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.45 | 32.94 | 32.97 | 23,108,248 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,254,128 | -0.11(-0.32%) |
Sep 24, 2018 | 33.17 | 33.56 | 33.08 | 33.16 | 22,737,520 | -0.10(-0.29%) |
Sep 21, 2018 | 33.05 | 33.36 | 32.92 | 33.26 | 46,622,488 | +0.23(+0.71%) |
Sep 20, 2018 | 32.74 | 33.12 | 32.72 | 33.02 | 23,152,316 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,892,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.46 | 32.97 | 32.33 | 32.84 | 25,722,152 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.47 | 21,247,390 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.46 | 32.08 | 32.43 | 21,116,984 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.40 | 32.03 | 32.34 | 23,335,086 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,006,458 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.67 | 31.94 | 24,709,604 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.25 | 31.74 | 31.75 | 27,001,496 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.97 | 31.30 | 31.85 | 26,673,974 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.64 | 31.29 | 31.54 | 23,073,020 | -0.05(-0.17%) |
Sep 05, 2018 | 31.17 | 31.64 | 31.14 | 31.59 | 27,425,244 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.23 | 19,199,258 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.63 | 31.10 | 31.33 | 20,130,088 | +0.00(+0.00%) |
Aug 29, 2018 | 31.33 | 31.42 | 31.08 | 31.33 | 19,840,574 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.54 | 31.19 | 31.33 | 24,977,172 | -0.06(-0.19%) |
Aug 27, 2018 | 32.10 | 32.17 | 31.18 | 31.39 | 30,776,684 | -0.62(-1.93%) |
Aug 24, 2018 | 32.03 | 32.07 | 31.70 | 32.00 | 27,227,474 | +0.15(+0.47%) |
Aug 23, 2018 | 31.79 | 31.94 | 31.67 | 31.85 | 26,435,792 | +0.10(+0.31%) |
Aug 22, 2018 | 31.82 | 31.96 | 31.56 | 31.76 | 18,855,944 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.04 | 31.70 | 31.82 | 23,419,888 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,306,022 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.85 | 31.30 | 31.77 | 32,567,726 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.27 | 20,685,722 | +0.20(+0.63%) |
Aug 15, 2018 | 30.80 | 31.13 | 30.68 | 31.07 | 28,190,820 | +0.34(+1.11%) |
Aug 14, 2018 | 30.83 | 30.97 | 30.60 | 30.73 | 21,790,974 | -0.08(-0.24%) |
Aug 13, 2018 | 30.91 | 31.11 | 30.80 | 30.80 | 24,963,264 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.90 | 22,868,498 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.23 | 30.80 | 30.95 | 25,290,196 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.26 | 32,475,176 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.14 | 30.79 | 30.83 | 23,791,682 | -0.15(-0.49%) |
Aug 06, 2018 | 30.47 | 31.11 | 30.44 | 30.98 | 34,536,412 | +0.38(+1.23%) |
Aug 03, 2018 | 29.91 | 30.69 | 29.81 | 30.60 | 34,399,788 | +0.67(+2.24%) |
Aug 02, 2018 | 29.91 | 30.36 | 29.84 | 29.93 | 40,069,884 | -0.21(-0.70%) |
Aug 01, 2018 | 29.66 | 30.18 | 29.59 | 30.14 | 41,486,376 | +0.25(+0.85%) |
Jul 31, 2018 | 28.60 | 29.93 | 28.55 | 29.89 | 64,442,064 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.58 | 28.88 | 27,862,152 | +0.13(+0.47%) |
Jul 27, 2018 | 28.52 | 28.80 | 28.49 | 28.75 | 28,081,926 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,488,114 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,767,800 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.22 | 22,567,206 | +0.37(+1.32%) |
Jul 23, 2018 | 27.95 | 28.07 | 27.80 | 27.85 | 26,433,876 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,764,944 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.93 | 27.96 | 21,038,566 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.19 | 26,370,984 | +0.01(+0.03%) |
Jul 17, 2018 | 28.04 | 28.27 | 28.03 | 28.18 | 19,952,416 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.98 | 22,676,174 | -0.11(-0.40%) |
Jul 13, 2018 | 28.07 | 28.13 | 27.86 | 28.09 | 19,315,266 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,514,980 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 28.00 | 27.81 | 27.85 | 22,547,372 | -0.16(-0.59%) |
Jul 10, 2018 | 28.07 | 27.84 | 28.01 | 25,654,830 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.90 | 28.04 | 27.70 | 27.81 | 28,295,448 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.78 | 30,125,718 | +0.18(+0.65%) |
Jul 05, 2018 | 27.63 | 27.33 | 27.60 | 25,827,960 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.01(+0.05%) |