Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.17 | 31.77 | 31.04 | 31.53 | 1,686,790 | +0.26(+0.84%) |
Sep 27, 2018 | 31.39 | 31.68 | 31.10 | 31.26 | 1,436,782 | -0.13(-0.41%) |
Sep 26, 2018 | 31.47 | 31.95 | 31.37 | 31.39 | 1,561,189 | -0.06(-0.20%) |
Sep 25, 2018 | 31.84 | 32.16 | 31.41 | 31.45 | 2,072,718 | -0.39(-1.23%) |
Sep 24, 2018 | 32.47 | 32.47 | 31.39 | 31.85 | 1,912,337 | -0.96(-2.92%) |
Sep 21, 2018 | 33.31 | 33.39 | 32.74 | 32.80 | 3,265,741 | -0.41(-1.23%) |
Sep 20, 2018 | 32.74 | 33.68 | 32.68 | 33.21 | 2,884,439 | +0.81(+2.49%) |
Sep 19, 2018 | 32.19 | 32.74 | 32.18 | 32.40 | 2,067,868 | +0.19(+0.60%) |
Sep 18, 2018 | 32.31 | 32.57 | 31.82 | 32.21 | 1,414,490 | -0.02(-0.05%) |
Sep 17, 2018 | 32.17 | 32.72 | 32.13 | 32.23 | 1,760,058 | -0.02(-0.07%) |
Sep 14, 2018 | 31.91 | 32.53 | 31.81 | 32.25 | 2,030,704 | +0.42(+1.31%) |
Sep 13, 2018 | 31.54 | 32.13 | 30.77 | 31.84 | 4,920,648 | +0.17(+0.53%) |
Sep 12, 2018 | 33.12 | 33.58 | 30.81 | 31.67 | 4,948,946 | -1.39(-4.21%) |
Sep 11, 2018 | 35.34 | 35.40 | 32.03 | 33.06 | 9,056,652 | -2.55(-7.16%) |
Sep 10, 2018 | 35.40 | 35.83 | 35.37 | 35.61 | 1,373,171 | +0.44(+1.25%) |
Sep 07, 2018 | 34.55 | 35.30 | 34.55 | 35.17 | 1,742,712 | +0.28(+0.80%) |
Sep 06, 2018 | 35.51 | 36.10 | 34.64 | 34.89 | 3,010,274 | -0.77(-2.15%) |
Sep 05, 2018 | 34.99 | 35.67 | 34.59 | 35.66 | 2,070,160 | +0.62(+1.76%) |
Sep 04, 2018 | 34.42 | 35.05 | 34.31 | 35.04 | 1,212,083 | +0.19(+0.55%) |
Aug 31, 2018 | 34.85 | 34.85 | 34.85 | 0 | +0.19(+0.55%) | |
Aug 30, 2018 | 35.68 | 35.68 | 34.45 | 34.66 | 1,520,075 | -1.15(-3.21%) |
Aug 29, 2018 | 36.07 | 36.17 | 35.40 | 35.81 | 1,534,477 | -0.51(-1.41%) |
Aug 28, 2018 | 36.76 | 36.79 | 36.20 | 36.32 | 1,452,656 | -0.38(-1.05%) |
Aug 27, 2018 | 35.54 | 36.87 | 35.54 | 36.71 | 1,487,911 | +1.21(+3.42%) |
Aug 24, 2018 | 35.17 | 35.68 | 35.03 | 35.49 | 1,196,379 | +0.46(+1.32%) |
Aug 23, 2018 | 35.01 | 35.49 | 34.91 | 35.03 | 1,610,202 | +0.11(+0.32%) |
Aug 22, 2018 | 34.95 | 35.10 | 34.49 | 34.91 | 962,222 | -0.04(-0.11%) |
Aug 21, 2018 | 34.59 | 35.19 | 34.53 | 34.95 | 1,251,696 | +0.36(+1.04%) |
Aug 20, 2018 | 34.55 | 34.80 | 34.42 | 34.59 | 1,162,316 | +0.17(+0.49%) |
Aug 17, 2018 | 34.54 | 35.19 | 34.09 | 34.43 | 1,539,667 | -0.26(-0.74%) |
Aug 16, 2018 | 34.30 | 34.95 | 33.98 | 34.68 | 1,705,604 | +0.54(+1.59%) |
Aug 15, 2018 | 34.87 | 34.93 | 33.38 | 34.14 | 2,482,023 | -1.10(-3.11%) |
Aug 14, 2018 | 35.27 | 35.88 | 35.19 | 35.24 | 1,176,113 | +0.06(+0.16%) |
Aug 13, 2018 | 35.76 | 36.15 | 35.12 | 35.18 | 1,712,269 | -0.59(-1.64%) |
Aug 10, 2018 | 36.99 | 37.10 | 35.76 | 35.77 | 1,975,142 | -1.61(-4.32%) |
Aug 09, 2018 | 37.95 | 38.14 | 37.37 | 37.38 | 1,273,100 | -0.68(-1.80%) |
Aug 08, 2018 | 38.11 | 38.38 | 37.76 | 38.06 | 2,454,044 | +0.03(+0.08%) |
Aug 07, 2018 | 37.08 | 38.31 | 37.02 | 38.03 | 3,057,470 | +1.18(+3.21%) |
Aug 06, 2018 | 37.25 | 37.57 | 36.72 | 36.85 | 2,048,359 | -0.53(-1.42%) |
Aug 03, 2018 | 34.81 | 38.92 | 34.77 | 37.38 | 7,070,044 | +2.44(+6.98%) |
Aug 02, 2018 | 35.40 | 35.47 | 34.28 | 34.94 | 4,043,650 | -0.70(-1.96%) |
Aug 01, 2018 | 36.37 | 36.95 | 35.56 | 35.64 | 2,460,467 | -0.76(-2.10%) |
Jul 31, 2018 | 35.96 | 36.71 | 35.90 | 36.40 | 1,741,372 | +0.47(+1.30%) |
Jul 30, 2018 | 36.32 | 36.59 | 35.87 | 35.94 | 987,670 | -0.40(-1.09%) |
Jul 27, 2018 | 36.67 | 36.96 | 35.94 | 36.33 | 1,274,732 | -0.24(-0.65%) |
Jul 26, 2018 | 36.26 | 37.02 | 36.21 | 36.57 | 1,007,614 | +0.19(+0.52%) |
Jul 25, 2018 | 35.48 | 36.44 | 35.37 | 36.38 | 1,931,942 | +0.76(+2.14%) |
Jul 24, 2018 | 36.16 | 36.48 | 35.24 | 35.62 | 1,504,384 | -0.20(-0.55%) |
Jul 23, 2018 | 35.92 | 36.08 | 35.42 | 35.82 | 1,149,486 | -0.13(-0.35%) |
Jul 20, 2018 | 35.98 | 36.59 | 35.82 | 35.94 | 2,027,509 | -0.37(-1.01%) |
Jul 19, 2018 | 36.09 | 36.40 | 35.43 | 36.31 | 1,799,583 | -0.08(-0.22%) |
Jul 18, 2018 | 35.83 | 36.79 | 35.50 | 36.39 | 2,539,228 | +1.25(+3.55%) |
Jul 17, 2018 | 34.17 | 35.24 | 33.97 | 35.14 | 2,191,497 | +0.83(+2.41%) |
Jul 16, 2018 | 35.65 | 35.67 | 33.97 | 34.31 | 3,423,754 | -1.35(-3.79%) |
Jul 13, 2018 | 35.37 | 35.98 | 35.37 | 35.67 | 1,117,507 | +0.10(+0.27%) |
Jul 12, 2018 | 35.32 | 35.80 | 34.88 | 35.57 | 1,479,377 | +0.59(+1.68%) |
Jul 11, 2018 | 35.94 | 36.16 | 34.78 | 34.98 | 1,788,122 | -1.54(-4.22%) |
Jul 10, 2018 | 36.28 | 36.83 | 35.70 | 36.52 | 1,791,474 | +0.32(+0.88%) |
Jul 09, 2018 | 35.45 | 36.36 | 35.40 | 36.21 | 2,281,686 | +0.83(+2.34%) |
Jul 06, 2018 | 34.98 | 35.64 | 34.62 | 35.38 | 1,106,873 | +0.29(+0.84%) |
Jul 05, 2018 | 34.87 | 35.13 | 34.73 | 35.09 | 1,462,772 | +0.48(+1.38%) |
Jul 03, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.29(-0.84%) |