Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.91 | 33.99 | 33.18 | 33.37 | 4,896,549 | -0.59(-1.74%) |
Sep 27, 2018 | 34.11 | 34.27 | 33.81 | 33.97 | 3,418,191 | -0.06(-0.19%) |
Sep 26, 2018 | 34.25 | 34.45 | 33.96 | 34.03 | 3,570,185 | -0.23(-0.67%) |
Sep 25, 2018 | 34.46 | 34.47 | 34.04 | 34.26 | 2,997,606 | -0.16(-0.48%) |
Sep 24, 2018 | 35.04 | 35.19 | 34.37 | 34.42 | 2,331,440 | -0.72(-2.05%) |
Sep 21, 2018 | 35.28 | 35.33 | 35.01 | 35.14 | 3,278,439 | -0.06(-0.18%) |
Sep 20, 2018 | 35.47 | 35.69 | 34.97 | 35.21 | 2,098,345 | -0.11(-0.31%) |
Sep 19, 2018 | 35.11 | 35.65 | 34.97 | 35.32 | 2,270,799 | +0.21(+0.60%) |
Sep 18, 2018 | 34.93 | 35.23 | 34.47 | 35.11 | 2,712,660 | +0.16(+0.47%) |
Sep 17, 2018 | 34.82 | 35.29 | 34.77 | 34.94 | 2,095,197 | +0.12(+0.34%) |
Sep 14, 2018 | 34.90 | 35.00 | 34.52 | 34.82 | 2,229,931 | -0.04(-0.10%) |
Sep 13, 2018 | 35.34 | 35.38 | 34.79 | 34.86 | 2,260,465 | -0.36(-1.04%) |
Sep 12, 2018 | 34.65 | 35.34 | 34.50 | 35.23 | 4,892,464 | +0.51(+1.47%) |
Sep 11, 2018 | 34.52 | 34.87 | 34.26 | 34.71 | 2,146,152 | +0.22(+0.63%) |
Sep 10, 2018 | 34.56 | 34.92 | 34.44 | 34.50 | 2,213,194 | +0.09(+0.27%) |
Sep 07, 2018 | 34.41 | 34.53 | 34.20 | 34.40 | 2,176,305 | -0.17(-0.50%) |
Sep 06, 2018 | 34.67 | 34.95 | 34.46 | 34.58 | 2,472,053 | -0.18(-0.52%) |
Sep 05, 2018 | 34.46 | 34.99 | 34.30 | 34.76 | 2,897,897 | +0.33(+0.95%) |
Sep 04, 2018 | 34.43 | 34.62 | 34.00 | 34.43 | 4,492,264 | -0.19(-0.55%) |
Aug 31, 2018 | 34.62 | 34.62 | 34.62 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.27 | 35.27 | 34.69 | 34.81 | 1,988,649 | -0.53(-1.50%) |
Aug 29, 2018 | 35.54 | 35.54 | 35.26 | 35.33 | 1,745,012 | -0.13(-0.36%) |
Aug 28, 2018 | 35.65 | 35.84 | 35.41 | 35.46 | 1,452,521 | -0.19(-0.54%) |
Aug 27, 2018 | 35.62 | 36.23 | 35.58 | 35.65 | 2,050,446 | +0.16(+0.46%) |
Aug 24, 2018 | 35.33 | 35.64 | 35.23 | 35.49 | 2,907,113 | +0.16(+0.44%) |
Aug 23, 2018 | 35.46 | 35.46 | 35.10 | 35.33 | 3,010,682 | -0.13(-0.36%) |
Aug 22, 2018 | 35.75 | 35.87 | 35.31 | 35.46 | 2,640,167 | -0.33(-0.92%) |
Aug 21, 2018 | 35.33 | 36.06 | 35.33 | 35.79 | 2,531,130 | +0.54(+1.53%) |
Aug 20, 2018 | 35.44 | 35.54 | 35.13 | 35.25 | 2,351,495 | -0.08(-0.23%) |
Aug 17, 2018 | 35.22 | 35.65 | 35.12 | 35.33 | 2,370,960 | +0.19(+0.54%) |
Aug 16, 2018 | 35.11 | 35.29 | 34.82 | 35.14 | 2,803,662 | +0.18(+0.52%) |
Aug 15, 2018 | 34.74 | 35.02 | 34.18 | 34.96 | 2,239,468 | +0.08(+0.24%) |
Aug 14, 2018 | 34.47 | 35.04 | 34.40 | 34.88 | 2,564,279 | +0.48(+1.41%) |
Aug 13, 2018 | 35.13 | 35.35 | 34.21 | 34.40 | 3,342,247 | -0.80(-2.28%) |
Aug 10, 2018 | 35.56 | 35.56 | 34.87 | 35.20 | 2,360,871 | -0.47(-1.33%) |
Aug 09, 2018 | 35.83 | 36.11 | 35.64 | 35.67 | 2,547,582 | -0.09(-0.26%) |
Aug 08, 2018 | 36.19 | 36.19 | 35.74 | 35.76 | 1,630,809 | -0.45(-1.23%) |
Aug 07, 2018 | 36.42 | 36.53 | 36.21 | 36.21 | 2,031,678 | -0.08(-0.23%) |
Aug 06, 2018 | 36.02 | 36.41 | 35.95 | 36.29 | 2,065,920 | +0.27(+0.76%) |
Aug 03, 2018 | 35.98 | 36.23 | 35.68 | 36.02 | 2,887,264 | +0.10(+0.28%) |
Aug 02, 2018 | 36.33 | 36.33 | 35.79 | 35.92 | 5,045,085 | -0.53(-1.45%) |
Aug 01, 2018 | 36.78 | 36.84 | 36.21 | 36.45 | 4,348,444 | -0.33(-0.89%) |
Jul 31, 2018 | 36.16 | 36.80 | 34.88 | 36.78 | 6,694,435 | +0.78(+2.18%) |
Jul 30, 2018 | 35.95 | 36.28 | 35.86 | 35.99 | 6,042,235 | +0.07(+0.20%) |
Jul 27, 2018 | 35.34 | 36.06 | 35.33 | 35.92 | 3,857,362 | +0.67(+1.89%) |
Jul 26, 2018 | 34.35 | 35.38 | 34.08 | 35.25 | 4,755,640 | +0.71(+2.06%) |
Jul 25, 2018 | 34.91 | 34.95 | 34.08 | 34.54 | 5,494,392 | -0.57(-1.64%) |
Jul 24, 2018 | 35.23 | 35.39 | 34.84 | 35.12 | 3,666,692 | -0.07(-0.21%) |
Jul 23, 2018 | 35.50 | 35.50 | 35.14 | 35.19 | 3,032,451 | -0.36(-1.03%) |
Jul 20, 2018 | 35.32 | 35.75 | 35.19 | 35.55 | 2,989,857 | +0.01(+0.03%) |
Jul 19, 2018 | 34.93 | 35.68 | 34.93 | 35.54 | 2,695,623 | +0.47(+1.35%) |
Jul 18, 2018 | 34.99 | 35.26 | 34.88 | 35.07 | 3,110,463 | +0.15(+0.42%) |
Jul 17, 2018 | 34.39 | 35.00 | 34.31 | 34.92 | 3,309,735 | +0.56(+1.62%) |
Jul 16, 2018 | 34.69 | 34.80 | 34.32 | 34.37 | 2,533,999 | -0.29(-0.84%) |
Jul 13, 2018 | 34.33 | 34.83 | 34.33 | 34.66 | 2,703,136 | +0.28(+0.82%) |
Jul 12, 2018 | 34.54 | 34.61 | 34.10 | 34.38 | 3,928,077 | +0.09(+0.25%) |
Jul 11, 2018 | 34.83 | 34.83 | 34.26 | 34.29 | 3,791,254 | -0.79(-2.26%) |
Jul 10, 2018 | 35.22 | 35.35 | 34.85 | 35.08 | 2,082,863 | -0.14(-0.39%) |
Jul 09, 2018 | 35.05 | 35.42 | 34.85 | 35.22 | 2,626,665 | +0.28(+0.81%) |
Jul 06, 2018 | 34.55 | 35.13 | 34.25 | 34.94 | 2,706,327 | +0.36(+1.05%) |
Jul 05, 2018 | 33.90 | 34.61 | 33.80 | 34.57 | 2,789,728 | +0.75(+2.20%) |
Jul 03, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.08(-0.24%) |