Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.00 | 31.00 | 30.58 | 30.59 | 8,781,132 | -0.48(-1.55%) |
Sep 27, 2018 | 31.17 | 31.34 | 30.97 | 31.07 | 4,092,105 | -0.11(-0.36%) |
Sep 26, 2018 | 31.29 | 31.43 | 31.13 | 31.18 | 4,548,561 | -0.09(-0.28%) |
Sep 25, 2018 | 31.56 | 31.61 | 31.15 | 31.27 | 5,402,129 | -0.40(-1.27%) |
Sep 24, 2018 | 32.15 | 32.27 | 31.45 | 31.67 | 4,840,889 | -0.63(-1.95%) |
Sep 21, 2018 | 32.29 | 32.40 | 32.02 | 32.30 | 10,207,010 | -0.13(-0.40%) |
Sep 20, 2018 | 32.38 | 32.58 | 32.15 | 32.43 | 5,730,663 | +0.32(+1.00%) |
Sep 19, 2018 | 32.23 | 32.59 | 32.08 | 32.11 | 4,784,639 | -0.10(-0.30%) |
Sep 18, 2018 | 32.29 | 32.45 | 31.84 | 32.21 | 5,037,021 | -0.12(-0.38%) |
Sep 17, 2018 | 32.80 | 32.94 | 32.29 | 32.33 | 4,572,339 | -0.65(-1.97%) |
Sep 14, 2018 | 32.95 | 33.08 | 32.75 | 32.98 | 2,711,581 | +0.05(+0.16%) |
Sep 13, 2018 | 32.88 | 33.00 | 32.62 | 32.93 | 4,348,069 | +0.32(+0.98%) |
Sep 12, 2018 | 32.63 | 32.67 | 32.34 | 32.61 | 4,011,395 | -0.03(-0.08%) |
Sep 11, 2018 | 32.55 | 32.88 | 32.22 | 32.63 | 5,661,061 | -0.69(-2.08%) |
Sep 10, 2018 | 33.58 | 33.77 | 33.32 | 33.33 | 3,326,463 | +0.09(+0.26%) |
Sep 07, 2018 | 33.42 | 33.61 | 33.16 | 33.24 | 4,854,669 | -0.46(-1.36%) |
Sep 06, 2018 | 33.22 | 33.76 | 33.09 | 33.70 | 7,928,959 | +0.49(+1.46%) |
Sep 05, 2018 | 32.66 | 33.24 | 32.62 | 33.21 | 8,003,229 | +0.43(+1.32%) |
Sep 04, 2018 | 32.76 | 32.85 | 32.54 | 32.78 | 4,018,367 | +0.00(+0.00%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.10(+0.32%) | |
Aug 30, 2018 | 33.22 | 33.41 | 32.58 | 32.68 | 6,984,712 | -0.67(-2.00%) |
Aug 29, 2018 | 33.75 | 33.89 | 33.31 | 33.34 | 23,185,182 | -0.44(-1.31%) |
Aug 28, 2018 | 34.50 | 34.56 | 33.61 | 33.79 | 8,615,238 | -0.69(-1.99%) |
Aug 27, 2018 | 34.16 | 34.79 | 34.16 | 34.47 | 5,943,054 | +0.44(+1.30%) |
Aug 24, 2018 | 33.99 | 34.17 | 33.94 | 34.03 | 3,533,905 | +0.06(+0.18%) |
Aug 23, 2018 | 34.24 | 34.36 | 33.92 | 33.97 | 4,368,975 | -0.41(-1.19%) |
Aug 22, 2018 | 34.67 | 34.68 | 33.92 | 34.38 | 6,749,891 | -0.35(-1.00%) |
Aug 21, 2018 | 33.85 | 35.00 | 33.67 | 34.72 | 11,039,388 | +1.10(+3.28%) |
Aug 20, 2018 | 33.25 | 33.68 | 33.17 | 33.62 | 5,200,298 | +0.43(+1.28%) |
Aug 17, 2018 | 32.67 | 33.39 | 32.64 | 33.20 | 4,860,660 | +0.55(+1.67%) |
Aug 16, 2018 | 32.61 | 32.86 | 32.50 | 32.65 | 4,332,645 | +0.06(+0.19%) |
Aug 15, 2018 | 31.60 | 32.67 | 31.60 | 32.59 | 5,133,648 | +0.49(+1.51%) |
Aug 14, 2018 | 31.87 | 32.29 | 31.87 | 32.10 | 3,051,481 | +0.30(+0.93%) |
Aug 13, 2018 | 32.08 | 32.16 | 31.57 | 31.81 | 5,219,285 | -0.22(-0.68%) |
Aug 10, 2018 | 32.26 | 32.29 | 31.81 | 32.03 | 4,307,721 | -0.37(-1.15%) |
Aug 09, 2018 | 32.38 | 32.88 | 32.32 | 32.40 | 5,143,630 | +0.01(+0.03%) |
Aug 08, 2018 | 32.81 | 32.89 | 32.36 | 32.39 | 4,894,309 | -0.47(-1.43%) |
Aug 07, 2018 | 32.80 | 33.29 | 32.65 | 32.86 | 4,451,521 | +0.15(+0.45%) |
Aug 06, 2018 | 32.99 | 33.07 | 32.62 | 32.71 | 3,961,371 | -0.22(-0.66%) |
Aug 03, 2018 | 32.97 | 33.07 | 32.24 | 32.93 | 5,041,670 | +0.11(+0.34%) |
Aug 02, 2018 | 32.51 | 32.97 | 32.39 | 32.82 | 4,558,494 | +0.11(+0.35%) |
Aug 01, 2018 | 32.07 | 33.12 | 32.07 | 32.70 | 9,054,597 | +0.15(+0.45%) |
Jul 31, 2018 | 31.70 | 32.67 | 31.38 | 32.56 | 9,381,325 | +0.91(+2.88%) |
Jul 30, 2018 | 31.34 | 31.79 | 31.29 | 31.64 | 6,344,764 | +0.35(+1.11%) |
Jul 27, 2018 | 31.11 | 31.34 | 30.98 | 31.30 | 3,363,610 | +0.30(+0.95%) |
Jul 26, 2018 | 30.78 | 31.24 | 30.53 | 31.00 | 3,637,031 | +0.23(+0.73%) |
Jul 25, 2018 | 30.69 | 30.99 | 30.48 | 30.78 | 5,122,489 | -0.05(-0.17%) |
Jul 24, 2018 | 30.98 | 31.13 | 30.73 | 30.83 | 2,759,688 | -0.03(-0.11%) |
Jul 23, 2018 | 31.23 | 31.40 | 30.85 | 30.86 | 4,079,504 | -0.50(-1.60%) |
Jul 20, 2018 | 30.98 | 31.54 | 30.87 | 31.37 | 5,672,399 | +0.25(+0.81%) |
Jul 19, 2018 | 30.65 | 31.24 | 30.59 | 31.11 | 5,376,539 | +0.37(+1.21%) |
Jul 18, 2018 | 30.59 | 30.78 | 30.39 | 30.74 | 4,817,937 | +0.10(+0.31%) |
Jul 17, 2018 | 30.04 | 30.76 | 29.98 | 30.65 | 5,001,265 | +0.48(+1.58%) |
Jul 16, 2018 | 30.49 | 30.57 | 29.99 | 30.17 | 3,053,912 | -0.31(-1.03%) |
Jul 13, 2018 | 30.13 | 30.63 | 30.13 | 30.48 | 3,929,719 | +0.33(+1.09%) |
Jul 12, 2018 | 29.76 | 30.22 | 29.45 | 30.15 | 3,978,377 | +0.50(+1.70%) |
Jul 11, 2018 | 29.99 | 29.99 | 29.48 | 29.65 | 3,849,092 | -0.62(-2.04%) |
Jul 10, 2018 | 30.37 | 30.37 | 29.95 | 30.26 | 3,152,242 | -0.08(-0.26%) |
Jul 09, 2018 | 30.11 | 30.61 | 29.86 | 30.34 | 2,907,779 | +0.28(+0.92%) |
Jul 06, 2018 | 29.71 | 30.19 | 29.68 | 30.06 | 3,591,252 | +0.36(+1.23%) |
Jul 05, 2018 | 29.27 | 29.80 | 29.14 | 29.70 | 4,016,353 | +0.51(+1.75%) |
Jul 03, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.27(+0.93%) |