Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.77 | 34.48 | 33.62 | 33.83 | 3,297,700 | +0.00(+0.00%) |
Sep 27, 2018 | 33.81 | 34.37 | 33.22 | 33.83 | 4,855,110 | +0.01(+0.03%) |
Sep 26, 2018 | 33.23 | 33.94 | 33.05 | 33.82 | 3,592,419 | +0.35(+1.05%) |
Sep 25, 2018 | 33.15 | 33.80 | 33.12 | 33.47 | 2,961,933 | +0.63(+1.92%) |
Sep 24, 2018 | 33.23 | 33.54 | 32.52 | 32.84 | 3,079,704 | -0.06(-0.18%) |
Sep 21, 2018 | 32.48 | 32.92 | 32.19 | 32.90 | 3,918,300 | +0.44(+1.36%) |
Sep 20, 2018 | 33.26 | 33.52 | 32.37 | 32.46 | 2,204,880 | -0.41(-1.25%) |
Sep 19, 2018 | 32.47 | 33.10 | 32.26 | 32.87 | 2,636,388 | +0.62(+1.92%) |
Sep 18, 2018 | 31.93 | 32.28 | 31.76 | 32.25 | 3,243,165 | +0.64(+2.02%) |
Sep 17, 2018 | 31.67 | 32.03 | 31.39 | 31.61 | 2,239,435 | +0.05(+0.16%) |
Sep 14, 2018 | 32.10 | 32.33 | 31.34 | 31.56 | 3,560,300 | -0.72(-2.23%) |
Sep 13, 2018 | 32.28 | 32.30 | 31.70 | 32.28 | 2,495,513 | -0.12(-0.37%) |
Sep 12, 2018 | 32.96 | 33.23 | 32.35 | 32.40 | 2,647,117 | -0.19(-0.58%) |
Sep 11, 2018 | 31.98 | 32.77 | 31.79 | 32.59 | 2,681,972 | +0.66(+2.07%) |
Sep 10, 2018 | 31.56 | 32.29 | 31.50 | 31.93 | 1,898,502 | +0.51(+1.62%) |
Sep 07, 2018 | 30.70 | 31.60 | 30.45 | 31.42 | 3,463,000 | +0.43(+1.39%) |
Sep 06, 2018 | 31.67 | 31.92 | 30.69 | 30.99 | 2,983,471 | -0.68(-2.15%) |
Sep 05, 2018 | 32.08 | 32.08 | 31.36 | 31.67 | 2,178,138 | -0.71(-2.19%) |
Sep 04, 2018 | 32.98 | 33.23 | 32.23 | 32.38 | 2,243,929 | -0.59(-1.79%) |
Aug 31, 2018 | 32.97 | 32.97 | 32.97 | 0 | -1.01(-2.97%) | |
Aug 30, 2018 | 33.92 | 34.15 | 33.79 | 33.98 | 1,767,453 | -0.02(-0.06%) |
Aug 29, 2018 | 33.44 | 34.18 | 33.37 | 34.00 | 2,639,498 | +0.59(+1.77%) |
Aug 28, 2018 | 33.35 | 33.97 | 33.24 | 33.41 | 3,089,704 | +0.13(+0.39%) |
Aug 27, 2018 | 32.70 | 33.74 | 32.70 | 33.28 | 1,756,854 | +0.50(+1.53%) |
Aug 24, 2018 | 32.66 | 32.92 | 32.43 | 32.78 | 1,727,700 | +0.47(+1.45%) |
Aug 23, 2018 | 32.38 | 32.44 | 32.06 | 32.31 | 2,958,496 | -0.21(-0.65%) |
Aug 22, 2018 | 32.62 | 32.69 | 32.18 | 32.52 | 2,482,470 | +0.23(+0.71%) |
Aug 21, 2018 | 32.57 | 32.57 | 32.24 | 32.29 | 2,823,750 | +0.28(+0.87%) |
Aug 20, 2018 | 31.53 | 32.08 | 31.33 | 32.01 | 3,837,131 | +1.00(+3.22%) |
Aug 17, 2018 | 31.62 | 31.69 | 30.80 | 31.01 | 4,408,900 | -0.57(-1.80%) |
Aug 16, 2018 | 32.07 | 32.21 | 31.41 | 31.58 | 3,431,282 | -0.23(-0.72%) |
Aug 15, 2018 | 33.50 | 33.58 | 31.79 | 31.81 | 4,939,315 | -2.12(-6.25%) |
Aug 14, 2018 | 34.22 | 34.52 | 33.63 | 33.93 | 4,357,265 | -0.19(-0.56%) |
Aug 13, 2018 | 34.50 | 34.68 | 33.85 | 34.12 | 4,305,686 | -0.63(-1.81%) |
Aug 10, 2018 | 34.62 | 35.04 | 34.37 | 34.75 | 2,381,100 | +0.08(+0.23%) |
Aug 09, 2018 | 34.86 | 35.10 | 34.39 | 34.67 | 3,040,197 | -0.38(-1.08%) |
Aug 08, 2018 | 35.01 | 35.16 | 34.78 | 35.05 | 2,312,494 | -0.13(-0.37%) |
Aug 07, 2018 | 35.25 | 35.55 | 35.00 | 35.18 | 2,661,171 | +0.28(+0.80%) |
Aug 06, 2018 | 33.91 | 34.99 | 33.83 | 34.90 | 4,814,308 | +1.02(+3.01%) |
Aug 03, 2018 | 33.88 | 34.18 | 33.34 | 33.88 | 4,126,200 | -0.06(-0.18%) |
Aug 02, 2018 | 33.84 | 34.17 | 33.62 | 33.94 | 2,175,346 | -0.33(-0.96%) |
Aug 01, 2018 | 34.24 | 34.33 | 33.73 | 34.27 | 2,943,697 | -0.31(-0.90%) |
Jul 31, 2018 | 34.54 | 34.90 | 34.25 | 34.58 | 3,416,159 | -0.11(-0.32%) |
Jul 30, 2018 | 35.31 | 35.38 | 34.63 | 34.69 | 3,035,091 | -0.04(-0.12%) |
Jul 27, 2018 | 33.83 | 35.04 | 33.83 | 34.73 | 3,866,200 | +0.71(+2.09%) |
Jul 26, 2018 | 34.03 | 32.89 | 34.02 | 3,515,351 | +0.75(+2.25%) | |
Jul 25, 2018 | 33.10 | 33.46 | 32.58 | 33.27 | 4,976,674 | +0.28(+0.85%) |
Jul 24, 2018 | 32.99 | 33.43 | 32.83 | 32.99 | 5,201,897 | +0.49(+1.51%) |
Jul 23, 2018 | 31.85 | 32.76 | 31.36 | 32.50 | 5,229,772 | +0.50(+1.56%) |
Jul 20, 2018 | 31.30 | 32.70 | 30.81 | 32.00 | 8,592,427 | +0.22(+0.69%) |
Jul 19, 2018 | 32.25 | 32.55 | 31.73 | 31.78 | 5,254,644 | -0.77(-2.37%) |
Jul 18, 2018 | 32.16 | 32.72 | 31.81 | 32.55 | 4,141,735 | -0.09(-0.28%) |
Jul 17, 2018 | 32.20 | 32.79 | 31.99 | 32.64 | 3,691,910 | +0.31(+0.96%) |
Jul 16, 2018 | 32.25 | 32.49 | 32.08 | 32.33 | 1,388,061 | -0.30(-0.92%) |
Jul 13, 2018 | 32.68 | 33.09 | 32.41 | 32.63 | 2,337,615 | -0.14(-0.43%) |
Jul 12, 2018 | 33.00 | 33.21 | 32.47 | 32.77 | 4,180,808 | -0.15(-0.46%) |
Jul 11, 2018 | 33.86 | 34.07 | 32.68 | 32.92 | 3,757,662 | -1.35(-3.94%) |
Jul 10, 2018 | 34.50 | 34.76 | 33.90 | 34.27 | 2,315,128 | -0.17(-0.49%) |
Jul 09, 2018 | 33.89 | 34.76 | 33.82 | 34.44 | 2,481,471 | +0.77(+2.29%) |
Jul 06, 2018 | 33.17 | 33.92 | 32.97 | 33.67 | 2,491,798 | +0.42(+1.26%) |
Jul 05, 2018 | 33.33 | 33.55 | 33.18 | 33.25 | 2,406,132 | -0.04(-0.12%) |
Jul 03, 2018 | 33.29 | 33.29 | 33.29 | 0 | +0.35(+1.06%) |