Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.78 | 36.84 | 31.60 | 32.08 | 6,559,632 | -4.99(-13.45%) |
Sep 27, 2018 | 37.78 | 37.92 | 36.83 | 37.07 | 1,002,636 | -0.68(-1.79%) |
Sep 26, 2018 | 38.03 | 38.11 | 37.59 | 37.75 | 933,541 | -0.38(-0.99%) |
Sep 25, 2018 | 37.97 | 38.30 | 37.68 | 38.12 | 795,439 | +0.21(+0.55%) |
Sep 24, 2018 | 37.98 | 38.29 | 37.56 | 37.92 | 818,563 | +0.10(+0.26%) |
Sep 21, 2018 | 38.03 | 38.52 | 37.39 | 37.82 | 2,530,942 | +0.15(+0.41%) |
Sep 20, 2018 | 39.14 | 39.32 | 37.14 | 37.67 | 1,688,425 | -1.16(-2.99%) |
Sep 19, 2018 | 39.38 | 39.74 | 38.39 | 38.83 | 1,190,399 | +0.13(+0.33%) |
Sep 18, 2018 | 38.17 | 39.14 | 38.17 | 38.70 | 965,752 | +0.58(+1.51%) |
Sep 17, 2018 | 39.48 | 39.48 | 37.99 | 38.12 | 1,261,452 | -1.27(-3.22%) |
Sep 14, 2018 | 39.44 | 39.69 | 39.05 | 39.39 | 1,310,682 | -0.09(-0.23%) |
Sep 13, 2018 | 39.83 | 40.25 | 39.31 | 39.48 | 1,542,040 | -0.20(-0.50%) |
Sep 12, 2018 | 39.22 | 39.83 | 38.95 | 39.68 | 974,500 | +0.74(+1.90%) |
Sep 11, 2018 | 38.38 | 39.26 | 38.26 | 38.94 | 1,058,637 | +0.67(+1.74%) |
Sep 10, 2018 | 38.39 | 39.08 | 38.24 | 38.28 | 752,954 | -0.04(-0.09%) |
Sep 07, 2018 | 37.87 | 38.47 | 37.58 | 38.31 | 1,313,015 | +0.21(+0.54%) |
Sep 06, 2018 | 37.56 | 38.74 | 37.56 | 38.11 | 1,824,103 | +0.46(+1.22%) |
Sep 05, 2018 | 37.15 | 37.86 | 36.85 | 37.65 | 1,030,266 | +0.45(+1.21%) |
Sep 04, 2018 | 37.01 | 37.70 | 36.91 | 37.20 | 594,222 | +0.01(+0.02%) |
Aug 31, 2018 | 37.19 | 37.19 | 37.19 | 0 | +0.49(+1.32%) | |
Aug 30, 2018 | 37.03 | 37.18 | 36.38 | 36.70 | 821,699 | -0.46(-1.24%) |
Aug 29, 2018 | 37.58 | 37.76 | 36.78 | 37.16 | 1,151,363 | -0.40(-1.05%) |
Aug 28, 2018 | 37.81 | 37.97 | 37.39 | 37.56 | 642,133 | -0.25(-0.67%) |
Aug 27, 2018 | 37.85 | 38.25 | 37.76 | 37.81 | 756,826 | +0.02(+0.05%) |
Aug 24, 2018 | 38.18 | 38.25 | 37.57 | 37.79 | 365,800 | -0.15(-0.40%) |
Aug 23, 2018 | 38.48 | 38.69 | 37.49 | 37.94 | 679,839 | -0.60(-1.56%) |
Aug 22, 2018 | 38.71 | 38.96 | 38.41 | 38.55 | 698,717 | -0.05(-0.14%) |
Aug 21, 2018 | 37.96 | 39.04 | 37.96 | 38.60 | 1,102,440 | +0.79(+2.10%) |
Aug 20, 2018 | 37.82 | 38.03 | 37.61 | 37.81 | 941,302 | +0.27(+0.72%) |
Aug 17, 2018 | 37.08 | 37.77 | 36.99 | 37.54 | 1,244,365 | +0.32(+0.87%) |
Aug 16, 2018 | 37.01 | 37.88 | 36.90 | 37.22 | 1,697,081 | +0.58(+1.57%) |
Aug 15, 2018 | 37.87 | 37.94 | 36.43 | 36.64 | 1,785,995 | -1.55(-4.05%) |
Aug 14, 2018 | 38.52 | 38.53 | 37.94 | 38.19 | 945,599 | -0.11(-0.28%) |
Aug 13, 2018 | 39.04 | 39.13 | 38.06 | 38.30 | 505,268 | -0.75(-1.91%) |
Aug 10, 2018 | 38.93 | 39.33 | 38.39 | 39.04 | 421,786 | -0.17(-0.44%) |
Aug 09, 2018 | 39.40 | 39.56 | 38.90 | 39.21 | 739,426 | -0.30(-0.75%) |
Aug 08, 2018 | 39.01 | 39.59 | 38.92 | 39.51 | 709,986 | +0.59(+1.50%) |
Aug 07, 2018 | 39.02 | 39.64 | 38.77 | 38.93 | 843,561 | +0.19(+0.49%) |
Aug 06, 2018 | 38.79 | 39.02 | 38.39 | 38.74 | 1,087,015 | +0.00(+0.00%) |
Aug 03, 2018 | 38.73 | 38.89 | 37.72 | 38.74 | 598,188 | -0.20(-0.51%) |
Aug 02, 2018 | 37.77 | 39.00 | 37.70 | 38.93 | 697,006 | +0.64(+1.67%) |
Aug 01, 2018 | 37.93 | 38.53 | 37.76 | 38.30 | 894,596 | +0.16(+0.41%) |
Jul 31, 2018 | 38.25 | 38.53 | 37.42 | 38.14 | 1,139,717 | +0.03(+0.07%) |
Jul 30, 2018 | 39.37 | 39.42 | 37.72 | 38.11 | 1,833,910 | -1.30(-3.30%) |
Jul 27, 2018 | 39.35 | 39.69 | 38.92 | 39.41 | 1,089,163 | -0.12(-0.30%) |
Jul 26, 2018 | 38.64 | 39.85 | 38.53 | 39.53 | 1,289,773 | +0.75(+1.94%) |
Jul 25, 2018 | 39.66 | 40.19 | 38.41 | 38.77 | 1,254,490 | -0.27(-0.69%) |
Jul 24, 2018 | 39.57 | 40.10 | 37.34 | 39.04 | 2,657,273 | +0.07(+0.18%) |
Jul 23, 2018 | 39.81 | 39.81 | 38.82 | 38.97 | 2,105,567 | -0.83(-2.07%) |
Jul 20, 2018 | 39.60 | 40.07 | 39.48 | 39.80 | 999,867 | +0.22(+0.57%) |
Jul 19, 2018 | 39.97 | 40.61 | 39.37 | 39.57 | 1,190,310 | -0.57(-1.41%) |
Jul 18, 2018 | 39.50 | 40.26 | 39.32 | 40.14 | 713,721 | +0.66(+1.68%) |
Jul 17, 2018 | 39.09 | 39.67 | 38.84 | 39.48 | 1,308,157 | +0.11(+0.27%) |
Jul 16, 2018 | 39.22 | 39.55 | 38.63 | 39.37 | 1,107,292 | +0.04(+0.11%) |
Jul 13, 2018 | 39.56 | 40.10 | 39.26 | 39.32 | 695,685 | -0.47(-1.17%) |
Jul 12, 2018 | 39.94 | 40.30 | 39.27 | 39.79 | 747,999 | +0.04(+0.09%) |
Jul 11, 2018 | 40.53 | 41.11 | 39.48 | 39.75 | 1,002,998 | -1.45(-3.51%) |
Jul 10, 2018 | 40.92 | 41.53 | 40.92 | 41.20 | 713,397 | +0.40(+0.97%) |
Jul 09, 2018 | 40.81 | 41.28 | 40.44 | 40.80 | 757,203 | +0.16(+0.40%) |
Jul 06, 2018 | 40.12 | 40.83 | 39.90 | 40.64 | 1,087,477 | +0.35(+0.87%) |
Jul 05, 2018 | 40.66 | 41.11 | 40.15 | 40.29 | 823,180 | +0.00(+0.00%) |
Jul 03, 2018 | 40.29 | 40.29 | 40.29 | 0 | -0.22(-0.53%) |