Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.25 | 29.28 | 28.41 | 28.46 | 22,719,600 | -0.96(-3.26%) |
Sep 27, 2018 | 29.06 | 29.69 | 28.88 | 29.42 | 14,826,381 | +0.41(+1.41%) |
Sep 26, 2018 | 29.20 | 29.45 | 28.80 | 29.01 | 12,737,830 | -0.10(-0.34%) |
Sep 25, 2018 | 28.75 | 29.24 | 28.44 | 29.11 | 16,127,356 | +0.51(+1.78%) |
Sep 24, 2018 | 28.33 | 29.11 | 27.93 | 28.60 | 20,237,984 | +0.10(+0.35%) |
Sep 21, 2018 | 29.86 | 29.95 | 28.49 | 28.50 | 43,122,500 | -1.35(-4.52%) |
Sep 20, 2018 | 29.70 | 30.02 | 29.24 | 29.85 | 15,376,147 | +0.33(+1.12%) |
Sep 19, 2018 | 29.15 | 29.56 | 28.82 | 29.52 | 16,019,727 | +0.30(+1.03%) |
Sep 18, 2018 | 28.84 | 29.63 | 28.75 | 29.22 | 15,851,966 | +0.36(+1.25%) |
Sep 17, 2018 | 29.05 | 29.28 | 28.43 | 28.86 | 30,567,072 | -1.26(-4.18%) |
Sep 14, 2018 | 30.45 | 30.77 | 30.06 | 30.12 | 13,474,700 | -0.27(-0.89%) |
Sep 13, 2018 | 30.10 | 30.57 | 29.86 | 30.39 | 18,499,920 | +0.64(+2.15%) |
Sep 12, 2018 | 30.61 | 30.83 | 29.25 | 29.75 | 29,832,850 | -1.14(-3.69%) |
Sep 11, 2018 | 30.44 | 31.44 | 30.35 | 30.89 | 15,992,519 | +0.35(+1.15%) |
Sep 10, 2018 | 30.50 | 30.60 | 29.95 | 30.54 | 17,787,680 | +0.05(+0.16%) |
Sep 07, 2018 | 30.31 | 31.39 | 29.82 | 30.49 | 31,484,100 | -0.32(-1.04%) |
Sep 06, 2018 | 32.86 | 32.95 | 30.62 | 30.81 | 36,013,276 | -1.92(-5.87%) |
Sep 05, 2018 | 34.65 | 34.70 | 32.51 | 32.73 | 36,020,080 | -2.11(-6.06%) |
Sep 04, 2018 | 34.75 | 35.13 | 34.48 | 34.84 | 13,554,647 | -0.34(-0.97%) |
Aug 31, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 35.27 | 36.15 | 35.21 | 35.64 | 19,212,898 | +0.29(+0.82%) |
Aug 29, 2018 | 35.41 | 35.60 | 34.81 | 35.35 | 17,710,260 | -0.14(-0.39%) |
Aug 28, 2018 | 35.98 | 36.04 | 34.89 | 35.49 | 22,273,814 | -0.40(-1.11%) |
Aug 27, 2018 | 34.66 | 36.00 | 34.48 | 35.89 | 28,288,820 | +1.61(+4.70%) |
Aug 24, 2018 | 34.00 | 34.49 | 33.93 | 34.28 | 15,214,000 | +0.40(+1.18%) |
Aug 23, 2018 | 33.90 | 34.74 | 33.72 | 33.88 | 25,736,352 | +0.07(+0.21%) |
Aug 22, 2018 | 33.45 | 34.17 | 33.35 | 33.81 | 18,558,140 | +0.12(+0.36%) |
Aug 21, 2018 | 32.75 | 34.14 | 32.60 | 33.69 | 29,553,180 | +1.09(+3.34%) |
Aug 20, 2018 | 32.79 | 32.94 | 32.20 | 32.60 | 16,522,511 | -0.13(-0.40%) |
Aug 17, 2018 | 32.74 | 33.09 | 32.34 | 32.73 | 14,874,500 | -0.10(-0.30%) |
Aug 16, 2018 | 32.70 | 33.15 | 32.42 | 32.83 | 20,849,412 | +0.45(+1.39%) |
Aug 15, 2018 | 32.81 | 33.23 | 31.95 | 32.38 | 26,410,622 | -0.81(-2.44%) |
Aug 14, 2018 | 33.40 | 33.43 | 32.51 | 33.19 | 26,422,336 | +0.39(+1.19%) |
Aug 13, 2018 | 32.04 | 33.62 | 32.02 | 32.80 | 44,183,496 | +0.79(+2.47%) |
Aug 10, 2018 | 31.65 | 32.25 | 31.47 | 32.01 | 16,073,800 | +0.05(+0.16%) |
Aug 09, 2018 | 31.85 | 32.38 | 31.61 | 31.96 | 17,644,444 | +0.12(+0.38%) |
Aug 08, 2018 | 32.75 | 32.78 | 31.81 | 31.84 | 22,511,204 | -0.83(-2.54%) |
Aug 07, 2018 | 33.10 | 33.61 | 32.55 | 32.67 | 24,616,272 | -0.31(-0.94%) |
Aug 06, 2018 | 31.82 | 33.04 | 31.45 | 32.98 | 27,509,192 | +1.02(+3.19%) |
Aug 03, 2018 | 32.58 | 32.99 | 31.80 | 31.96 | 26,316,900 | -0.86(-2.62%) |
Aug 02, 2018 | 31.58 | 32.87 | 31.34 | 32.82 | 27,049,172 | +0.91(+2.85%) |
Aug 01, 2018 | 32.25 | 32.59 | 31.46 | 31.91 | 33,214,234 | +0.04(+0.13%) |
Jul 31, 2018 | 31.95 | 32.48 | 31.07 | 31.87 | 64,357,200 | +0.49(+1.56%) |
Jul 30, 2018 | 34.17 | 34.26 | 31.07 | 31.38 | 77,795,456 | -2.74(-8.03%) |
Jul 27, 2018 | 37.25 | 37.47 | 33.90 | 34.12 | 122,856,704 | -8.82(-20.54%) |
Jul 26, 2018 | 42.87 | 43.41 | 42.14 | 42.94 | 29,838,176 | -1.28(-2.89%) |
Jul 25, 2018 | 42.35 | 44.39 | 42.35 | 44.22 | 25,283,324 | +2.05(+4.86%) |
Jul 24, 2018 | 43.77 | 43.80 | 41.59 | 42.17 | 22,407,044 | -1.14(-2.63%) |
Jul 23, 2018 | 43.45 | 43.85 | 42.40 | 43.31 | 15,235,692 | -0.11(-0.25%) |
Jul 20, 2018 | 43.50 | 44.11 | 43.23 | 43.42 | 10,445,469 | -0.02(-0.05%) |
Jul 19, 2018 | 43.27 | 43.87 | 43.15 | 43.44 | 13,358,728 | +0.10(+0.23%) |
Jul 18, 2018 | 44.19 | 44.74 | 42.74 | 43.34 | 26,530,032 | -1.37(-3.06%) |
Jul 17, 2018 | 43.59 | 45.26 | 43.15 | 44.71 | 20,115,276 | +0.45(+1.02%) |
Jul 16, 2018 | 44.30 | 44.73 | 43.91 | 44.26 | 12,982,119 | -0.23(-0.52%) |
Jul 13, 2018 | 45.28 | 45.28 | 43.95 | 44.49 | 16,453,000 | -0.77(-1.70%) |
Jul 12, 2018 | 44.80 | 45.34 | 44.36 | 45.26 | 27,050,382 | +1.39(+3.17%) |
Jul 11, 2018 | 42.63 | 44.10 | 42.22 | 43.87 | 35,078,144 | +0.12(+0.27%) |
Jul 10, 2018 | 44.20 | 45.26 | 43.64 | 43.75 | 38,322,936 | -0.39(-0.88%) |
Jul 09, 2018 | 46.74 | 46.90 | 42.08 | 44.14 | 107,554,504 | -2.51(-5.38%) |
Jul 06, 2018 | 44.91 | 46.75 | 44.61 | 46.65 | 23,740,652 | +1.59(+3.53%) |
Jul 05, 2018 | 45.11 | 43.55 | 45.06 | 16,156,382 | +1.17(+2.67%) | |
Jul 03, 2018 | 43.89 | 43.89 | 43.89 | 0 | -1.09(-2.42%) |