Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.54 | 30.60 | 30.14 | 30.18 | 1,539,550 | -0.26(-0.85%) |
Sep 27, 2018 | 30.30 | 30.70 | 30.15 | 30.44 | 2,359,259 | +0.23(+0.75%) |
Sep 26, 2018 | 30.22 | 30.54 | 30.15 | 30.21 | 2,210,046 | +0.14(+0.45%) |
Sep 25, 2018 | 30.24 | 30.33 | 29.98 | 30.08 | 3,617,079 | +0.08(+0.28%) |
Sep 24, 2018 | 30.03 | 30.22 | 29.92 | 29.99 | 2,673,919 | -0.70(-2.28%) |
Sep 21, 2018 | 30.41 | 30.73 | 30.26 | 30.69 | 2,400,642 | +0.23(+0.74%) |
Sep 20, 2018 | 30.48 | 30.56 | 30.13 | 30.46 | 4,118,028 | +0.14(+0.45%) |
Sep 19, 2018 | 30.08 | 30.46 | 30.06 | 30.33 | 2,832,396 | -0.30(-0.99%) |
Sep 18, 2018 | 30.79 | 30.91 | 30.53 | 30.63 | 2,280,663 | -0.52(-1.66%) |
Sep 17, 2018 | 31.09 | 31.33 | 31.05 | 31.15 | 2,197,645 | +0.12(+0.40%) |
Sep 14, 2018 | 31.38 | 31.40 | 30.92 | 31.03 | 2,251,693 | -0.24(-0.77%) |
Sep 13, 2018 | 31.18 | 31.44 | 30.90 | 31.27 | 3,143,086 | -0.46(-1.45%) |
Sep 12, 2018 | 30.24 | 31.97 | 29.99 | 31.73 | 8,141,801 | +1.80(+6.01%) |
Sep 11, 2018 | 30.09 | 30.10 | 29.82 | 29.93 | 2,475,090 | -0.72(-2.34%) |
Sep 10, 2018 | 31.05 | 31.06 | 30.64 | 30.64 | 2,870,077 | -0.12(-0.38%) |
Sep 07, 2018 | 30.66 | 30.90 | 30.64 | 30.76 | 1,693,753 | -0.03(-0.08%) |
Sep 06, 2018 | 31.00 | 31.05 | 30.71 | 30.79 | 2,202,525 | -0.35(-1.12%) |
Sep 05, 2018 | 30.87 | 31.16 | 30.83 | 31.14 | 4,687,904 | +0.13(+0.42%) |
Sep 04, 2018 | 31.10 | 31.18 | 30.98 | 31.01 | 1,850,281 | -0.30(-0.97%) |
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.42(-1.33%) | |
Aug 30, 2018 | 31.80 | 31.93 | 31.67 | 31.73 | 1,406,499 | -0.49(-1.53%) |
Aug 29, 2018 | 32.33 | 32.36 | 32.20 | 32.22 | 1,558,582 | -0.15(-0.46%) |
Aug 28, 2018 | 32.46 | 32.61 | 32.30 | 32.37 | 1,842,385 | -0.55(-1.67%) |
Aug 27, 2018 | 32.72 | 32.99 | 32.69 | 32.92 | 1,511,219 | +0.38(+1.17%) |
Aug 24, 2018 | 33.00 | 33.00 | 32.48 | 32.54 | 1,829,568 | -1.08(-3.21%) |
Aug 23, 2018 | 33.77 | 33.80 | 33.52 | 33.62 | 2,307,827 | -0.50(-1.48%) |
Aug 22, 2018 | 34.44 | 34.46 | 34.13 | 34.13 | 1,044,953 | -0.39(-1.13%) |
Aug 21, 2018 | 34.97 | 34.97 | 34.37 | 34.52 | 1,720,057 | -0.36(-1.04%) |
Aug 20, 2018 | 34.88 | 35.07 | 34.84 | 34.88 | 1,200,605 | +0.13(+0.37%) |
Aug 17, 2018 | 34.52 | 34.82 | 34.48 | 34.75 | 1,582,968 | +0.39(+1.13%) |
Aug 16, 2018 | 34.08 | 34.49 | 34.06 | 34.36 | 3,891,250 | +0.10(+0.28%) |
Aug 15, 2018 | 33.62 | 34.32 | 33.49 | 34.26 | 4,788,748 | -0.27(-0.77%) |
Aug 14, 2018 | 34.42 | 34.57 | 34.36 | 34.53 | 2,187,228 | +0.13(+0.38%) |
Aug 13, 2018 | 34.17 | 34.48 | 34.15 | 34.40 | 3,049,258 | -0.16(-0.45%) |
Aug 10, 2018 | 34.40 | 34.63 | 34.21 | 34.55 | 2,977,742 | -0.45(-1.28%) |
Aug 09, 2018 | 34.73 | 35.07 | 34.61 | 35.00 | 1,894,013 | +0.05(+0.13%) |
Aug 08, 2018 | 35.03 | 35.10 | 34.81 | 34.96 | 1,902,831 | +0.05(+0.13%) |
Aug 07, 2018 | 35.07 | 35.12 | 34.85 | 34.91 | 1,453,723 | +0.08(+0.22%) |
Aug 06, 2018 | 34.89 | 34.99 | 34.74 | 34.83 | 1,068,164 | -0.47(-1.34%) |
Aug 03, 2018 | 35.00 | 35.33 | 34.91 | 35.30 | 1,286,152 | +0.19(+0.55%) |
Aug 02, 2018 | 35.25 | 35.29 | 34.90 | 35.11 | 1,754,247 | -0.36(-1.00%) |
Aug 01, 2018 | 35.58 | 35.59 | 35.32 | 35.47 | 2,912,772 | +0.01(+0.04%) |
Jul 31, 2018 | 36.04 | 36.09 | 35.37 | 35.45 | 2,102,825 | +0.16(+0.46%) |
Jul 30, 2018 | 35.29 | 35.39 | 35.19 | 35.29 | 1,964,131 | +0.45(+1.30%) |
Jul 27, 2018 | 35.05 | 35.08 | 34.72 | 34.84 | 2,861,704 | -0.39(-1.12%) |
Jul 26, 2018 | 35.58 | 35.74 | 35.21 | 35.23 | 3,821,379 | +1.68(+5.00%) |
Jul 25, 2018 | 33.85 | 33.87 | 33.52 | 33.56 | 1,910,790 | -0.05(-0.13%) |
Jul 24, 2018 | 33.60 | 33.76 | 33.47 | 33.60 | 1,928,503 | +0.34(+1.01%) |
Jul 23, 2018 | 33.31 | 33.49 | 33.08 | 33.27 | 1,779,613 | -0.27(-0.79%) |
Jul 20, 2018 | 33.43 | 33.73 | 33.36 | 33.53 | 3,223,968 | +0.75(+2.29%) |
Jul 19, 2018 | 32.09 | 32.82 | 31.78 | 32.78 | 5,672,574 | +0.32(+1.00%) |
Jul 18, 2018 | 32.74 | 32.74 | 32.33 | 32.46 | 1,616,786 | -0.03(-0.08%) |
Jul 17, 2018 | 32.54 | 32.66 | 32.39 | 32.48 | 2,194,436 | -0.58(-1.76%) |
Jul 16, 2018 | 33.25 | 33.32 | 32.96 | 33.07 | 1,395,072 | -0.46(-1.37%) |
Jul 13, 2018 | 33.45 | 33.55 | 33.41 | 33.52 | 1,009,370 | +0.04(+0.12%) |
Jul 12, 2018 | 33.34 | 33.65 | 33.28 | 33.49 | 1,358,180 | +0.23(+0.70%) |
Jul 11, 2018 | 33.32 | 33.47 | 33.16 | 33.25 | 1,457,616 | -0.56(-1.67%) |
Jul 10, 2018 | 33.57 | 33.86 | 33.45 | 33.82 | 1,767,982 | +0.03(+0.08%) |
Jul 09, 2018 | 33.89 | 33.94 | 33.67 | 33.79 | 2,558,403 | +0.28(+0.83%) |
Jul 06, 2018 | 33.48 | 33.62 | 33.41 | 33.51 | 1,230,869 | +0.06(+0.17%) |
Jul 05, 2018 | 33.43 | 33.45 | 33.18 | 33.45 | 2,032,921 | +0.33(+1.00%) |
Jul 03, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.71(+2.20%) |