Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.33 | 38.78 | 38.27 | 38.50 | 6,482,600 | +0.16(+0.42%) |
Sep 27, 2018 | 38.65 | 38.72 | 38.24 | 38.34 | 5,505,589 | -0.29(-0.75%) |
Sep 26, 2018 | 38.61 | 39.13 | 38.51 | 38.63 | 8,444,160 | +0.02(+0.05%) |
Sep 25, 2018 | 38.29 | 38.76 | 38.09 | 38.61 | 8,731,821 | +0.21(+0.55%) |
Sep 24, 2018 | 38.00 | 38.49 | 37.87 | 38.40 | 6,910,291 | +0.63(+1.67%) |
Sep 21, 2018 | 37.88 | 37.92 | 37.62 | 37.77 | 7,887,600 | -0.05(-0.13%) |
Sep 20, 2018 | 37.64 | 37.92 | 37.55 | 37.82 | 4,742,099 | +0.33(+0.88%) |
Sep 19, 2018 | 37.57 | 37.62 | 37.17 | 37.49 | 4,633,348 | -0.13(-0.35%) |
Sep 18, 2018 | 37.18 | 37.76 | 37.11 | 37.62 | 5,847,795 | +0.35(+0.94%) |
Sep 17, 2018 | 37.48 | 37.68 | 37.16 | 37.27 | 6,155,582 | -0.12(-0.32%) |
Sep 14, 2018 | 37.43 | 37.55 | 37.16 | 37.39 | 8,119,400 | -0.23(-0.61%) |
Sep 13, 2018 | 37.11 | 37.72 | 37.09 | 37.62 | 14,310,030 | +1.18(+3.24%) |
Sep 12, 2018 | 36.07 | 36.53 | 35.72 | 36.44 | 5,704,357 | +0.30(+0.83%) |
Sep 11, 2018 | 35.80 | 36.24 | 35.43 | 36.14 | 5,396,390 | +0.30(+0.84%) |
Sep 10, 2018 | 36.03 | 36.05 | 35.70 | 35.84 | 3,765,192 | -0.01(-0.03%) |
Sep 07, 2018 | 36.32 | 36.38 | 35.81 | 35.85 | 4,512,500 | -0.14(-0.39%) |
Sep 06, 2018 | 35.66 | 36.13 | 35.64 | 35.99 | 5,033,048 | +0.24(+0.67%) |
Sep 05, 2018 | 36.02 | 36.02 | 35.38 | 35.75 | 5,798,674 | -0.30(-0.83%) |
Sep 04, 2018 | 36.01 | 36.45 | 35.83 | 36.05 | 8,512,822 | +0.49(+1.38%) |
Aug 31, 2018 | 35.56 | 35.56 | 35.56 | 0 | +0.16(+0.45%) | |
Aug 30, 2018 | 35.23 | 35.67 | 35.22 | 35.40 | 4,220,045 | -0.14(-0.39%) |
Aug 29, 2018 | 35.16 | 35.69 | 35.16 | 35.54 | 6,682,556 | +0.48(+1.37%) |
Aug 28, 2018 | 35.07 | 35.30 | 34.95 | 35.06 | 5,539,678 | +0.12(+0.34%) |
Aug 27, 2018 | 34.87 | 35.05 | 34.65 | 34.94 | 4,224,902 | +0.22(+0.63%) |
Aug 24, 2018 | 34.45 | 34.82 | 34.41 | 34.72 | 5,511,100 | +0.37(+1.08%) |
Aug 23, 2018 | 34.41 | 34.66 | 34.26 | 34.35 | 3,732,440 | -0.12(-0.35%) |
Aug 22, 2018 | 34.34 | 34.55 | 34.08 | 34.47 | 4,153,056 | -0.02(-0.06%) |
Aug 21, 2018 | 34.70 | 34.86 | 34.49 | 34.49 | 6,884,060 | -0.08(-0.23%) |
Aug 20, 2018 | 34.50 | 34.75 | 34.12 | 34.57 | 5,244,073 | +0.16(+0.46%) |
Aug 17, 2018 | 34.35 | 34.62 | 34.12 | 34.41 | 5,113,800 | +0.12(+0.35%) |
Aug 16, 2018 | 35.00 | 35.06 | 34.16 | 34.29 | 7,195,760 | -0.60(-1.72%) |
Aug 15, 2018 | 33.60 | 35.26 | 33.52 | 34.89 | 16,216,546 | +1.19(+3.53%) |
Aug 14, 2018 | 33.35 | 33.79 | 33.30 | 33.70 | 7,462,425 | +0.40(+1.20%) |
Aug 13, 2018 | 33.58 | 33.84 | 33.29 | 33.30 | 4,552,790 | -0.25(-0.75%) |
Aug 10, 2018 | 33.74 | 33.88 | 33.35 | 33.55 | 4,485,900 | -0.30(-0.89%) |
Aug 09, 2018 | 34.22 | 34.42 | 33.76 | 33.85 | 8,309,176 | -0.44(-1.28%) |
Aug 08, 2018 | 34.23 | 34.59 | 34.07 | 34.29 | 9,790,850 | +1.07(+3.22%) |
Aug 07, 2018 | 33.15 | 33.29 | 33.02 | 33.22 | 4,189,246 | +0.07(+0.21%) |
Aug 06, 2018 | 33.46 | 33.50 | 33.05 | 33.15 | 5,421,800 | -0.38(-1.13%) |
Aug 03, 2018 | 33.42 | 33.55 | 33.12 | 33.53 | 4,425,800 | +0.15(+0.45%) |
Aug 02, 2018 | 33.29 | 33.40 | 32.90 | 33.38 | 6,269,155 | -0.01(-0.03%) |
Aug 01, 2018 | 33.55 | 33.73 | 33.30 | 33.39 | 5,737,304 | -0.22(-0.65%) |
Jul 31, 2018 | 33.08 | 33.86 | 33.08 | 33.61 | 9,438,065 | +0.68(+2.06%) |
Jul 30, 2018 | 33.72 | 33.74 | 32.87 | 32.93 | 9,844,896 | -0.84(-2.49%) |
Jul 27, 2018 | 34.38 | 34.40 | 33.58 | 33.77 | 5,504,200 | -0.56(-1.63%) |
Jul 26, 2018 | 34.50 | 34.63 | 34.08 | 34.33 | 6,327,940 | +0.01(+0.03%) |
Jul 25, 2018 | 32.27 | 34.34 | 32.27 | 34.32 | 12,279,227 | +0.75(+2.23%) |
Jul 24, 2018 | 33.79 | 33.86 | 33.23 | 33.57 | 9,193,117 | -0.14(-0.42%) |
Jul 23, 2018 | 33.72 | 33.87 | 33.42 | 33.71 | 5,941,352 | -0.06(-0.18%) |
Jul 20, 2018 | 33.54 | 33.99 | 33.54 | 33.77 | 5,196,792 | +0.05(+0.15%) |
Jul 19, 2018 | 33.73 | 33.87 | 33.60 | 33.72 | 2,756,800 | -0.02(-0.06%) |
Jul 18, 2018 | 33.95 | 34.15 | 33.48 | 33.74 | 6,430,940 | -0.21(-0.62%) |
Jul 17, 2018 | 33.16 | 34.16 | 33.11 | 33.95 | 8,800,409 | +0.80(+2.41%) |
Jul 16, 2018 | 33.15 | 33.35 | 32.91 | 33.15 | 7,234,801 | -0.20(-0.60%) |
Jul 13, 2018 | 33.56 | 33.65 | 33.26 | 33.35 | 4,994,380 | +0.01(+0.03%) |
Jul 12, 2018 | 33.69 | 33.78 | 33.32 | 33.34 | 4,704,227 | +0.00(+0.00%) |
Jul 11, 2018 | 33.22 | 33.52 | 33.10 | 33.34 | 4,036,814 | -0.22(-0.66%) |
Jul 10, 2018 | 33.94 | 34.09 | 33.52 | 33.56 | 6,804,519 | -0.23(-0.68%) |
Jul 09, 2018 | 33.82 | 33.98 | 33.58 | 33.79 | 3,769,077 | +0.18(+0.54%) |
Jul 06, 2018 | 33.39 | 33.76 | 33.31 | 33.61 | 4,170,725 | +0.39(+1.17%) |
Jul 05, 2018 | 33.23 | 33.65 | 32.70 | 33.22 | 6,562,908 | +0.01(+0.03%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.38(+1.16%) |