Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.93 | 34.34 | 33.93 | 34.29 | 694,497 | +0.30(+0.89%) |
Sep 27, 2018 | 34.50 | 34.62 | 33.77 | 33.98 | 1,405,846 | -0.48(-1.38%) |
Sep 26, 2018 | 34.02 | 34.86 | 33.93 | 34.46 | 1,204,506 | +0.48(+1.42%) |
Sep 25, 2018 | 33.76 | 34.07 | 33.58 | 33.97 | 894,058 | +0.18(+0.53%) |
Sep 24, 2018 | 33.75 | 33.93 | 33.51 | 33.79 | 911,271 | +0.01(+0.02%) |
Sep 21, 2018 | 33.98 | 34.57 | 33.75 | 33.79 | 1,778,049 | -0.20(-0.58%) |
Sep 20, 2018 | 33.79 | 34.00 | 33.58 | 33.98 | 883,558 | +0.34(+1.02%) |
Sep 19, 2018 | 33.77 | 34.02 | 33.54 | 33.64 | 1,053,337 | -0.15(-0.44%) |
Sep 18, 2018 | 33.79 | 33.97 | 33.55 | 33.79 | 832,905 | -0.03(-0.10%) |
Sep 17, 2018 | 34.08 | 34.19 | 33.64 | 33.82 | 983,575 | -0.30(-0.89%) |
Sep 14, 2018 | 33.84 | 34.21 | 33.44 | 34.12 | 1,237,979 | +0.20(+0.58%) |
Sep 13, 2018 | 34.38 | 34.60 | 33.70 | 33.93 | 1,430,549 | -0.46(-1.34%) |
Sep 12, 2018 | 34.94 | 35.03 | 34.34 | 34.38 | 1,688,673 | -0.66(-1.88%) |
Sep 11, 2018 | 35.84 | 35.98 | 34.98 | 35.04 | 1,032,638 | -0.80(-2.23%) |
Sep 10, 2018 | 35.17 | 35.85 | 34.90 | 35.84 | 1,056,683 | +0.79(+2.25%) |
Sep 07, 2018 | 35.85 | 36.36 | 34.94 | 35.05 | 1,991,607 | -0.81(-2.25%) |
Sep 06, 2018 | 35.59 | 36.16 | 35.36 | 35.86 | 1,713,530 | +0.34(+0.96%) |
Sep 05, 2018 | 34.66 | 35.56 | 34.27 | 35.52 | 3,009,112 | +0.64(+1.82%) |
Sep 04, 2018 | 35.12 | 35.12 | 33.30 | 34.88 | 4,996,044 | -0.19(-0.53%) |
Aug 31, 2018 | 35.07 | 35.07 | 35.07 | 0 | -3.92(-10.05%) | |
Aug 30, 2018 | 39.53 | 39.79 | 38.72 | 38.99 | 2,897,940 | -0.95(-2.37%) |
Aug 29, 2018 | 39.99 | 40.17 | 39.57 | 39.93 | 1,632,992 | +0.08(+0.20%) |
Aug 28, 2018 | 40.14 | 40.17 | 39.54 | 39.85 | 1,041,720 | -0.24(-0.59%) |
Aug 27, 2018 | 40.93 | 41.02 | 39.76 | 40.09 | 1,339,368 | -0.75(-1.84%) |
Aug 24, 2018 | 40.36 | 40.92 | 39.95 | 40.84 | 1,835,706 | +0.62(+1.54%) |
Aug 23, 2018 | 40.02 | 40.54 | 39.70 | 40.22 | 1,705,365 | +0.34(+0.86%) |
Aug 22, 2018 | 39.64 | 40.28 | 39.53 | 39.88 | 988,250 | +0.38(+0.97%) |
Aug 21, 2018 | 39.68 | 39.79 | 39.17 | 39.49 | 843,127 | -0.19(-0.47%) |
Aug 20, 2018 | 39.15 | 39.79 | 39.15 | 39.68 | 1,230,870 | +0.56(+1.44%) |
Aug 17, 2018 | 38.47 | 39.24 | 38.47 | 39.12 | 814,369 | +0.67(+1.74%) |
Aug 16, 2018 | 39.00 | 39.15 | 38.34 | 38.45 | 1,040,379 | +0.07(+0.17%) |
Aug 15, 2018 | 38.92 | 38.92 | 37.86 | 38.38 | 1,091,103 | -0.73(-1.85%) |
Aug 14, 2018 | 38.78 | 39.17 | 38.61 | 39.11 | 1,084,079 | +0.55(+1.42%) |
Aug 13, 2018 | 38.81 | 38.98 | 38.37 | 38.56 | 947,680 | +0.01(+0.02%) |
Aug 10, 2018 | 38.68 | 39.01 | 38.30 | 38.56 | 853,651 | -0.20(-0.50%) |
Aug 09, 2018 | 38.57 | 39.00 | 38.25 | 38.75 | 874,339 | +0.13(+0.34%) |
Aug 08, 2018 | 38.36 | 38.78 | 38.16 | 38.62 | 1,387,381 | +0.26(+0.68%) |
Aug 07, 2018 | 38.16 | 38.76 | 37.92 | 38.36 | 1,886,347 | +0.36(+0.94%) |
Aug 06, 2018 | 36.89 | 38.07 | 36.69 | 38.00 | 1,510,587 | +0.96(+2.59%) |
Aug 03, 2018 | 36.89 | 37.59 | 36.83 | 37.04 | 1,910,342 | +0.23(+0.62%) |
Aug 02, 2018 | 35.13 | 36.95 | 35.13 | 36.81 | 1,655,885 | +1.42(+4.00%) |
Aug 01, 2018 | 35.14 | 35.46 | 34.93 | 35.40 | 1,018,296 | +0.02(+0.05%) |
Jul 31, 2018 | 35.39 | 35.59 | 34.51 | 35.38 | 976,778 | -0.01(-0.02%) |
Jul 30, 2018 | 35.01 | 35.46 | 34.91 | 35.39 | 853,759 | +0.32(+0.91%) |
Jul 27, 2018 | 35.83 | 35.92 | 34.43 | 35.07 | 2,123,448 | -0.81(-2.25%) |
Jul 26, 2018 | 35.66 | 36.23 | 35.53 | 35.88 | 1,136,700 | +0.36(+1.01%) |
Jul 25, 2018 | 35.39 | 35.68 | 34.82 | 35.52 | 1,588,747 | +0.34(+0.97%) |
Jul 24, 2018 | 35.58 | 36.01 | 34.88 | 35.18 | 1,153,903 | -0.33(-0.94%) |
Jul 23, 2018 | 35.32 | 35.83 | 35.29 | 35.51 | 1,140,640 | +0.18(+0.51%) |
Jul 20, 2018 | 35.69 | 35.79 | 35.18 | 35.33 | 1,174,882 | -0.46(-1.30%) |
Jul 19, 2018 | 35.11 | 36.25 | 34.79 | 35.79 | 2,708,673 | +0.96(+2.76%) |
Jul 18, 2018 | 34.53 | 35.15 | 34.32 | 34.83 | 1,123,559 | +0.37(+1.06%) |
Jul 17, 2018 | 33.87 | 34.91 | 33.87 | 34.47 | 1,873,870 | +0.54(+1.58%) |
Jul 16, 2018 | 34.20 | 34.26 | 33.52 | 33.93 | 1,407,419 | -0.16(-0.48%) |
Jul 13, 2018 | 33.60 | 34.47 | 33.60 | 34.09 | 1,555,324 | +0.55(+1.63%) |
Jul 12, 2018 | 33.64 | 33.82 | 33.03 | 33.55 | 1,130,314 | +0.20(+0.61%) |
Jul 11, 2018 | 33.39 | 33.54 | 32.75 | 33.34 | 691,348 | -0.12(-0.37%) |
Jul 10, 2018 | 33.44 | 33.93 | 33.15 | 33.46 | 795,923 | -0.07(-0.22%) |
Jul 09, 2018 | 33.29 | 33.69 | 33.16 | 33.54 | 1,087,471 | +0.41(+1.23%) |
Jul 06, 2018 | 33.40 | 33.60 | 32.72 | 33.13 | 1,382,837 | -0.13(-0.39%) |
Jul 05, 2018 | 33.42 | 33.73 | 32.58 | 33.26 | 1,739,156 | +0.04(+0.12%) |
Jul 03, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.55(-1.64%) |