Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.70 | 32.96 | 32.68 | 32.94 | 4,119,631 | -0.13(-0.38%) |
Sep 27, 2018 | 32.97 | 33.27 | 32.72 | 33.07 | 3,978,192 | +0.40(+1.22%) |
Sep 26, 2018 | 32.40 | 32.81 | 32.39 | 32.67 | 2,249,638 | +0.44(+1.35%) |
Sep 25, 2018 | 32.30 | 32.41 | 32.18 | 32.23 | 1,228,908 | +0.23(+0.71%) |
Sep 24, 2018 | 32.11 | 32.15 | 31.86 | 32.00 | 1,662,731 | -0.11(-0.34%) |
Sep 21, 2018 | 32.17 | 32.43 | 32.11 | 32.11 | 2,153,995 | -0.44(-1.36%) |
Sep 20, 2018 | 32.21 | 32.56 | 32.21 | 32.56 | 1,472,945 | +0.18(+0.57%) |
Sep 19, 2018 | 32.28 | 32.44 | 32.28 | 32.37 | 1,084,806 | -0.04(-0.14%) |
Sep 18, 2018 | 32.11 | 32.43 | 32.09 | 32.42 | 1,300,590 | +0.15(+0.48%) |
Sep 17, 2018 | 32.35 | 32.43 | 32.26 | 32.26 | 1,194,012 | -0.04(-0.14%) |
Sep 14, 2018 | 32.48 | 32.56 | 32.27 | 32.31 | 1,838,571 | -0.43(-1.31%) |
Sep 13, 2018 | 32.46 | 32.74 | 32.46 | 32.73 | 2,137,909 | +0.77(+2.42%) |
Sep 12, 2018 | 31.66 | 32.05 | 31.66 | 31.96 | 987,103 | +0.64(+2.05%) |
Sep 11, 2018 | 31.18 | 31.36 | 31.13 | 31.32 | 663,894 | -0.13(-0.40%) |
Sep 10, 2018 | 31.52 | 31.59 | 31.35 | 31.44 | 1,333,128 | +0.41(+1.31%) |
Sep 07, 2018 | 30.97 | 31.19 | 30.94 | 31.04 | 887,418 | -0.04(-0.12%) |
Sep 06, 2018 | 31.11 | 31.20 | 30.94 | 31.07 | 1,081,871 | -0.03(-0.09%) |
Sep 05, 2018 | 31.22 | 31.24 | 31.06 | 31.10 | 859,918 | -0.18(-0.57%) |
Sep 04, 2018 | 31.19 | 31.33 | 31.10 | 31.28 | 1,051,625 | -0.32(-1.00%) |
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.49(-1.52%) | |
Aug 30, 2018 | 31.90 | 32.15 | 31.89 | 32.09 | 625,292 | -0.29(-0.89%) |
Aug 29, 2018 | 32.14 | 32.40 | 32.09 | 32.37 | 1,203,952 | +0.22(+0.69%) |
Aug 28, 2018 | 32.11 | 32.27 | 32.07 | 32.15 | 1,618,286 | +0.08(+0.25%) |
Aug 27, 2018 | 31.98 | 32.16 | 31.97 | 32.07 | 1,061,488 | -0.07(-0.21%) |
Aug 24, 2018 | 31.87 | 32.15 | 31.86 | 32.14 | 1,575,356 | +0.38(+1.18%) |
Aug 23, 2018 | 31.78 | 31.92 | 31.75 | 31.76 | 965,007 | -0.13(-0.39%) |
Aug 22, 2018 | 32.03 | 32.05 | 31.82 | 31.89 | 3,424,606 | +0.27(+0.84%) |
Aug 21, 2018 | 31.80 | 31.81 | 31.52 | 31.62 | 4,699,518 | +0.49(+1.56%) |
Aug 20, 2018 | 30.87 | 31.13 | 30.87 | 31.13 | 1,120,683 | +0.13(+0.43%) |
Aug 17, 2018 | 30.65 | 31.05 | 30.63 | 31.00 | 4,003,958 | +0.58(+1.91%) |
Aug 16, 2018 | 30.21 | 30.48 | 30.05 | 30.42 | 7,278,374 | +0.63(+2.10%) |
Aug 15, 2018 | 30.32 | 30.38 | 29.69 | 29.79 | 7,634,608 | -0.66(-2.18%) |
Aug 14, 2018 | 30.68 | 30.70 | 30.32 | 30.46 | 5,884,551 | -0.15(-0.51%) |
Aug 13, 2018 | 31.10 | 31.14 | 30.53 | 30.61 | 7,475,417 | -0.04(-0.14%) |
Aug 10, 2018 | 31.24 | 31.30 | 30.29 | 30.65 | 5,965,662 | -0.26(-0.83%) |
Aug 09, 2018 | 31.36 | 31.37 | 30.85 | 30.91 | 5,056,621 | -0.42(-1.34%) |
Aug 08, 2018 | 31.46 | 31.65 | 31.20 | 31.33 | 3,214,108 | -0.13(-0.42%) |
Aug 07, 2018 | 31.69 | 31.82 | 31.46 | 31.47 | 1,660,959 | +0.21(+0.66%) |
Aug 06, 2018 | 31.36 | 31.45 | 31.22 | 31.26 | 1,372,454 | -0.46(-1.44%) |
Aug 03, 2018 | 31.44 | 31.75 | 31.38 | 31.72 | 1,371,945 | -0.37(-1.15%) |
Aug 02, 2018 | 31.91 | 32.10 | 31.81 | 32.09 | 2,128,675 | -0.26(-0.80%) |
Aug 01, 2018 | 32.64 | 32.71 | 32.34 | 32.34 | 2,218,878 | +0.37(+1.15%) |
Jul 31, 2018 | 31.74 | 32.19 | 31.74 | 31.97 | 2,388,334 | +0.32(+1.00%) |
Jul 30, 2018 | 31.82 | 32.02 | 31.47 | 31.66 | 2,798,614 | -0.32(-1.01%) |
Jul 27, 2018 | 31.97 | 32.04 | 31.86 | 31.98 | 1,183,450 | +0.25(+0.79%) |
Jul 26, 2018 | 31.70 | 31.87 | 31.67 | 31.73 | 2,563,135 | -0.13(-0.39%) |
Jul 25, 2018 | 31.52 | 31.92 | 31.41 | 31.86 | 2,569,094 | +0.42(+1.34%) |
Jul 24, 2018 | 31.32 | 31.52 | 31.30 | 31.44 | 1,339,685 | +0.26(+0.83%) |
Jul 23, 2018 | 31.27 | 31.11 | 31.18 | 692,130 | -0.05(-0.17%) | |
Jul 20, 2018 | 31.02 | 31.41 | 30.99 | 31.23 | 2,084,168 | +0.32(+1.05%) |
Jul 19, 2018 | 30.85 | 31.03 | 30.79 | 30.91 | 1,324,516 | -0.12(-0.38%) |
Jul 18, 2018 | 31.20 | 31.22 | 31.02 | 31.02 | 2,914,967 | +0.10(+0.31%) |
Jul 17, 2018 | 30.68 | 31.02 | 30.66 | 30.93 | 4,138,964 | +0.14(+0.46%) |
Jul 16, 2018 | 30.86 | 30.93 | 30.78 | 30.79 | 1,922,991 | -0.13(-0.43%) |
Jul 13, 2018 | 30.88 | 30.94 | 30.82 | 30.92 | 1,553,151 | -0.07(-0.24%) |
Jul 12, 2018 | 30.99 | 31.14 | 30.90 | 30.99 | 1,644,756 | +0.37(+1.20%) |
Jul 11, 2018 | 30.79 | 30.89 | 30.57 | 30.63 | 1,893,582 | -0.43(-1.38%) |
Jul 10, 2018 | 30.98 | 31.09 | 30.86 | 31.05 | 2,784,015 | +0.32(+1.06%) |
Jul 09, 2018 | 31.07 | 31.10 | 30.73 | 30.73 | 2,955,700 | -0.60(-1.91%) |
Jul 06, 2018 | 31.31 | 31.42 | 31.21 | 31.33 | 4,959,844 | +0.32(+1.05%) |
Jul 05, 2018 | 31.23 | 30.82 | 31.00 | 5,879,963 | +1.01(+3.37%) | |
Jul 03, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.49(+1.68%) |