Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.93 | 33.38 | 32.74 | 32.90 | 1,964,193 | -0.42(-1.26%) |
Sep 27, 2018 | 33.79 | 33.99 | 33.24 | 33.32 | 2,046,463 | -0.31(-0.91%) |
Sep 26, 2018 | 33.39 | 34.21 | 33.11 | 33.62 | 1,903,952 | +0.31(+0.95%) |
Sep 25, 2018 | 33.21 | 33.35 | 32.68 | 33.31 | 1,599,186 | +0.16(+0.49%) |
Sep 24, 2018 | 33.30 | 33.39 | 32.65 | 33.14 | 2,226,415 | -0.33(-1.00%) |
Sep 21, 2018 | 34.57 | 34.58 | 33.39 | 33.48 | 3,483,979 | -1.04(-3.01%) |
Sep 20, 2018 | 34.95 | 35.22 | 34.48 | 34.52 | 2,676,396 | -0.31(-0.88%) |
Sep 19, 2018 | 34.90 | 35.10 | 34.68 | 34.82 | 1,874,726 | -0.09(-0.25%) |
Sep 18, 2018 | 34.27 | 34.98 | 33.90 | 34.91 | 1,889,793 | +0.92(+2.69%) |
Sep 17, 2018 | 34.80 | 34.80 | 33.83 | 33.99 | 1,938,317 | -0.72(-2.06%) |
Sep 14, 2018 | 34.40 | 34.88 | 34.29 | 34.71 | 1,444,950 | +0.32(+0.94%) |
Sep 13, 2018 | 34.65 | 34.87 | 34.26 | 34.39 | 2,141,123 | -0.03(-0.08%) |
Sep 12, 2018 | 34.57 | 34.67 | 34.09 | 34.41 | 2,463,090 | -0.25(-0.72%) |
Sep 11, 2018 | 35.08 | 35.33 | 34.41 | 34.66 | 4,554,423 | -0.49(-1.38%) |
Sep 10, 2018 | 33.95 | 35.79 | 33.76 | 35.15 | 4,676,965 | +1.50(+4.45%) |
Sep 07, 2018 | 33.20 | 34.05 | 33.20 | 33.65 | 2,123,508 | +0.32(+0.97%) |
Sep 06, 2018 | 33.49 | 33.62 | 33.20 | 33.33 | 4,584,136 | -0.31(-0.91%) |
Sep 05, 2018 | 32.69 | 33.67 | 32.47 | 33.63 | 2,541,695 | +0.80(+2.44%) |
Sep 04, 2018 | 32.44 | 32.83 | 32.08 | 32.83 | 3,836,806 | +0.27(+0.82%) |
Aug 31, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.40(+1.25%) | |
Aug 30, 2018 | 32.60 | 33.09 | 32.14 | 32.16 | 2,434,132 | -0.42(-1.29%) |
Aug 29, 2018 | 32.00 | 32.65 | 31.82 | 32.58 | 2,731,429 | +0.60(+1.88%) |
Aug 28, 2018 | 32.26 | 32.27 | 31.80 | 31.98 | 2,698,230 | -0.15(-0.47%) |
Aug 27, 2018 | 31.52 | 32.17 | 31.43 | 32.13 | 2,031,121 | +0.89(+2.83%) |
Aug 24, 2018 | 31.25 | 31.58 | 31.12 | 31.25 | 933,003 | +0.10(+0.34%) |
Aug 23, 2018 | 31.27 | 31.48 | 30.82 | 31.14 | 1,637,218 | -0.07(-0.21%) |
Aug 22, 2018 | 31.86 | 31.91 | 31.03 | 31.21 | 2,016,929 | -0.70(-2.21%) |
Aug 21, 2018 | 32.08 | 32.46 | 31.85 | 31.92 | 2,513,020 | -0.03(-0.09%) |
Aug 20, 2018 | 31.40 | 31.98 | 31.01 | 31.94 | 2,977,145 | +0.61(+1.95%) |
Aug 17, 2018 | 31.17 | 31.45 | 30.82 | 31.33 | 1,761,220 | +0.19(+0.61%) |
Aug 16, 2018 | 31.14 | 31.33 | 30.83 | 31.14 | 1,785,900 | +0.30(+0.99%) |
Aug 15, 2018 | 31.10 | 31.14 | 30.07 | 30.84 | 1,821,549 | -0.37(-1.19%) |
Aug 14, 2018 | 31.16 | 31.69 | 31.13 | 31.21 | 1,790,809 | +0.18(+0.58%) |
Aug 13, 2018 | 31.74 | 31.89 | 30.87 | 31.03 | 3,008,209 | -0.61(-1.93%) |
Aug 10, 2018 | 31.16 | 31.79 | 30.73 | 31.64 | 1,825,793 | +0.41(+1.31%) |
Aug 09, 2018 | 31.28 | 31.81 | 31.16 | 31.23 | 1,909,598 | -0.18(-0.58%) |
Aug 08, 2018 | 31.69 | 31.81 | 31.29 | 31.41 | 1,660,345 | -0.44(-1.38%) |
Aug 07, 2018 | 31.22 | 31.87 | 30.98 | 31.85 | 1,970,399 | +0.70(+2.26%) |
Aug 06, 2018 | 30.79 | 31.30 | 30.40 | 31.14 | 2,686,526 | +0.27(+0.86%) |
Aug 03, 2018 | 31.70 | 31.70 | 30.68 | 30.88 | 3,446,002 | -0.81(-2.55%) |
Aug 02, 2018 | 30.68 | 31.79 | 30.62 | 31.69 | 4,847,725 | +1.12(+3.68%) |
Aug 01, 2018 | 31.00 | 31.08 | 30.44 | 30.56 | 3,598,956 | -0.44(-1.41%) |
Jul 31, 2018 | 30.71 | 31.52 | 30.53 | 31.00 | 3,386,386 | +0.32(+1.06%) |
Jul 30, 2018 | 30.47 | 31.20 | 30.29 | 30.68 | 3,098,591 | +0.11(+0.37%) |
Jul 27, 2018 | 30.46 | 30.76 | 29.97 | 30.56 | 5,401,571 | -0.15(-0.50%) |
Jul 26, 2018 | 29.57 | 30.75 | 27.62 | 30.72 | 21,572,704 | -3.39(-9.94%) |
Jul 25, 2018 | 33.85 | 34.19 | 33.15 | 34.11 | 4,398,202 | +0.92(+2.78%) |
Jul 24, 2018 | 37.10 | 37.26 | 32.73 | 33.18 | 6,437,473 | -3.24(-8.89%) |
Jul 23, 2018 | 36.02 | 36.43 | 35.83 | 36.42 | 1,941,108 | +0.25(+0.68%) |
Jul 20, 2018 | 36.17 | 36.33 | 35.85 | 36.17 | 2,196,478 | -0.01(-0.03%) |
Jul 19, 2018 | 35.43 | 36.32 | 35.41 | 36.18 | 2,549,805 | +0.47(+1.31%) |
Jul 18, 2018 | 34.87 | 35.79 | 34.53 | 35.72 | 3,419,968 | +1.16(+3.36%) |
Jul 17, 2018 | 34.72 | 35.11 | 34.26 | 34.55 | 3,621,521 | -0.08(-0.22%) |
Jul 16, 2018 | 37.20 | 37.28 | 34.11 | 34.63 | 6,765,434 | -1.48(-4.09%) |
Jul 13, 2018 | 36.11 | 36.79 | 36.11 | 36.11 | 1,856,892 | -0.08(-0.21%) |
Jul 12, 2018 | 36.96 | 37.00 | 36.03 | 36.18 | 2,399,005 | -0.44(-1.20%) |
Jul 11, 2018 | 36.71 | 36.83 | 36.45 | 36.62 | 1,765,932 | -0.29(-0.77%) |
Jul 10, 2018 | 37.15 | 37.40 | 36.36 | 36.91 | 1,767,189 | -0.10(-0.26%) |
Jul 09, 2018 | 36.35 | 37.12 | 36.26 | 37.00 | 1,974,807 | +0.79(+2.18%) |
Jul 06, 2018 | 35.52 | 36.61 | 35.45 | 36.21 | 3,659,651 | +0.48(+1.33%) |
Jul 05, 2018 | 36.71 | 36.84 | 35.44 | 35.73 | 4,688,870 | -0.73(-2.01%) |
Jul 03, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.16(-0.44%) |