Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.05 | 34.13 | 33.32 | 33.51 | 4,876,043 | -0.60(-1.74%) |
Sep 27, 2018 | 34.26 | 34.41 | 33.95 | 34.11 | 3,403,877 | -0.06(-0.19%) |
Sep 26, 2018 | 34.39 | 34.60 | 34.10 | 34.17 | 3,555,234 | -0.23(-0.67%) |
Sep 25, 2018 | 34.60 | 34.61 | 34.18 | 34.40 | 2,985,052 | -0.16(-0.48%) |
Sep 24, 2018 | 35.19 | 35.34 | 34.51 | 34.57 | 2,321,677 | -0.72(-2.05%) |
Sep 21, 2018 | 35.43 | 35.48 | 35.15 | 35.29 | 3,264,710 | -0.06(-0.18%) |
Sep 20, 2018 | 35.62 | 35.84 | 35.12 | 35.36 | 2,089,557 | -0.11(-0.31%) |
Sep 19, 2018 | 35.25 | 35.80 | 35.12 | 35.47 | 2,261,289 | +0.21(+0.60%) |
Sep 18, 2018 | 35.08 | 35.38 | 34.61 | 35.25 | 2,701,301 | +0.16(+0.47%) |
Sep 17, 2018 | 34.97 | 35.44 | 34.92 | 35.09 | 2,086,423 | +0.12(+0.34%) |
Sep 14, 2018 | 35.04 | 35.14 | 34.67 | 34.97 | 2,220,593 | -0.04(-0.10%) |
Sep 13, 2018 | 35.49 | 35.53 | 34.93 | 35.01 | 2,250,999 | -0.37(-1.04%) |
Sep 12, 2018 | 34.80 | 35.49 | 34.64 | 35.37 | 4,871,976 | +0.51(+1.47%) |
Sep 11, 2018 | 34.67 | 35.02 | 34.40 | 34.86 | 2,137,165 | +0.22(+0.63%) |
Sep 10, 2018 | 34.71 | 35.06 | 34.59 | 34.64 | 2,203,926 | +0.09(+0.27%) |
Sep 07, 2018 | 34.56 | 34.68 | 34.35 | 34.55 | 2,167,191 | -0.17(-0.50%) |
Sep 06, 2018 | 34.81 | 35.10 | 34.60 | 34.72 | 2,461,701 | -0.18(-0.52%) |
Sep 05, 2018 | 34.60 | 35.14 | 34.45 | 34.91 | 2,885,761 | +0.33(+0.95%) |
Sep 04, 2018 | 34.58 | 34.77 | 34.15 | 34.58 | 4,473,452 | -0.19(-0.55%) |
Aug 31, 2018 | 34.77 | 34.77 | 34.77 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.42 | 35.42 | 34.83 | 34.95 | 1,980,321 | -0.53(-1.50%) |
Aug 29, 2018 | 35.69 | 35.69 | 35.41 | 35.48 | 1,737,705 | -0.13(-0.36%) |
Aug 28, 2018 | 35.80 | 35.99 | 35.56 | 35.61 | 1,446,438 | -0.19(-0.54%) |
Aug 27, 2018 | 35.77 | 36.38 | 35.73 | 35.80 | 2,041,860 | +0.16(+0.46%) |
Aug 24, 2018 | 35.47 | 35.79 | 35.38 | 35.64 | 2,894,939 | +0.16(+0.44%) |
Aug 23, 2018 | 35.61 | 35.61 | 35.25 | 35.48 | 2,998,074 | -0.13(-0.36%) |
Aug 22, 2018 | 35.90 | 36.02 | 35.46 | 35.61 | 2,629,111 | -0.33(-0.92%) |
Aug 21, 2018 | 35.48 | 36.22 | 35.48 | 35.94 | 2,520,530 | +0.54(+1.53%) |
Aug 20, 2018 | 35.58 | 35.69 | 35.27 | 35.40 | 2,341,647 | -0.08(-0.23%) |
Aug 17, 2018 | 35.36 | 35.80 | 35.26 | 35.48 | 2,361,031 | +0.19(+0.54%) |
Aug 16, 2018 | 35.25 | 35.44 | 34.97 | 35.29 | 2,791,921 | +0.18(+0.52%) |
Aug 15, 2018 | 34.89 | 35.17 | 34.32 | 35.11 | 2,230,090 | +0.08(+0.24%) |
Aug 14, 2018 | 34.61 | 35.19 | 34.55 | 35.03 | 2,553,541 | +0.49(+1.41%) |
Aug 13, 2018 | 35.27 | 35.50 | 34.36 | 34.54 | 3,328,251 | -0.81(-2.28%) |
Aug 10, 2018 | 35.71 | 35.71 | 35.02 | 35.35 | 2,350,984 | -0.48(-1.33%) |
Aug 09, 2018 | 35.98 | 36.27 | 35.79 | 35.82 | 2,536,913 | -0.09(-0.26%) |
Aug 08, 2018 | 36.34 | 36.34 | 35.89 | 35.91 | 1,623,980 | -0.45(-1.23%) |
Aug 07, 2018 | 36.57 | 36.68 | 36.36 | 36.36 | 2,023,170 | -0.08(-0.23%) |
Aug 06, 2018 | 36.17 | 36.56 | 36.11 | 36.44 | 2,057,268 | +0.27(+0.76%) |
Aug 03, 2018 | 36.13 | 36.38 | 35.83 | 36.17 | 2,875,173 | +0.10(+0.28%) |
Aug 02, 2018 | 36.48 | 36.48 | 35.94 | 36.07 | 5,023,957 | -0.53(-1.45%) |
Aug 01, 2018 | 36.93 | 36.99 | 36.36 | 36.60 | 4,330,233 | -0.33(-0.89%) |
Jul 31, 2018 | 36.32 | 36.96 | 35.03 | 36.93 | 6,666,400 | +0.79(+2.18%) |
Jul 30, 2018 | 36.11 | 36.44 | 36.01 | 36.14 | 6,016,932 | +0.07(+0.20%) |
Jul 27, 2018 | 35.49 | 36.22 | 35.48 | 36.07 | 3,841,208 | +0.67(+1.89%) |
Jul 26, 2018 | 34.49 | 35.53 | 34.22 | 35.40 | 4,735,725 | +0.71(+2.06%) |
Jul 25, 2018 | 35.05 | 35.10 | 34.22 | 34.69 | 5,471,383 | -0.58(-1.64%) |
Jul 24, 2018 | 35.38 | 35.54 | 34.99 | 35.26 | 3,651,337 | -0.07(-0.21%) |
Jul 23, 2018 | 35.65 | 35.65 | 35.29 | 35.34 | 3,019,752 | -0.37(-1.03%) |
Jul 20, 2018 | 35.47 | 35.90 | 35.34 | 35.70 | 2,977,336 | +0.01(+0.03%) |
Jul 19, 2018 | 35.08 | 35.83 | 35.08 | 35.69 | 2,684,334 | +0.48(+1.35%) |
Jul 18, 2018 | 35.14 | 35.41 | 35.03 | 35.22 | 3,097,437 | +0.15(+0.42%) |
Jul 17, 2018 | 34.53 | 35.14 | 34.46 | 35.07 | 3,295,874 | +0.56(+1.62%) |
Jul 16, 2018 | 34.83 | 34.94 | 34.47 | 34.51 | 2,523,388 | -0.29(-0.84%) |
Jul 13, 2018 | 34.48 | 34.98 | 34.48 | 34.81 | 2,691,816 | +0.28(+0.82%) |
Jul 12, 2018 | 34.69 | 34.76 | 34.25 | 34.52 | 3,911,627 | +0.09(+0.25%) |
Jul 11, 2018 | 34.97 | 34.97 | 34.41 | 34.43 | 3,775,377 | -0.79(-2.26%) |
Jul 10, 2018 | 35.37 | 35.50 | 35.00 | 35.23 | 2,074,140 | -0.14(-0.39%) |
Jul 09, 2018 | 35.20 | 35.57 | 34.99 | 35.37 | 2,615,665 | +0.28(+0.81%) |
Jul 06, 2018 | 34.70 | 35.28 | 34.40 | 35.08 | 2,694,993 | +0.37(+1.05%) |
Jul 05, 2018 | 34.04 | 34.75 | 33.94 | 34.72 | 2,778,045 | +0.75(+2.20%) |
Jul 03, 2018 | 33.97 | 33.97 | 33.97 | 0 | -0.08(-0.24%) |