Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.89 | 36.25 | 35.48 | 35.76 | 3,313,600 | -0.23(-0.64%) |
Sep 27, 2018 | 35.86 | 36.12 | 35.30 | 35.99 | 2,607,172 | +0.29(+0.80%) |
Sep 26, 2018 | 36.17 | 36.62 | 35.31 | 35.70 | 3,393,140 | -0.49(-1.36%) |
Sep 25, 2018 | 35.73 | 36.42 | 35.59 | 36.20 | 4,973,484 | +0.67(+1.89%) |
Sep 24, 2018 | 34.76 | 35.70 | 34.48 | 35.52 | 5,688,224 | +0.65(+1.86%) |
Sep 21, 2018 | 34.54 | 35.09 | 34.54 | 34.88 | 6,016,400 | +0.02(+0.06%) |
Sep 20, 2018 | 35.04 | 35.35 | 34.74 | 34.85 | 3,716,176 | +0.08(+0.24%) |
Sep 19, 2018 | 34.91 | 35.31 | 33.80 | 34.77 | 5,066,388 | -0.06(-0.17%) |
Sep 18, 2018 | 34.64 | 35.27 | 34.64 | 34.83 | 4,389,096 | +0.34(+1.00%) |
Sep 17, 2018 | 35.71 | 36.00 | 34.18 | 34.48 | 6,108,308 | -1.27(-3.57%) |
Sep 14, 2018 | 36.16 | 36.52 | 35.47 | 35.76 | 3,892,400 | -0.49(-1.36%) |
Sep 13, 2018 | 36.77 | 37.14 | 36.16 | 36.25 | 3,360,180 | -0.31(-0.85%) |
Sep 12, 2018 | 37.12 | 37.12 | 35.88 | 36.56 | 4,024,984 | -0.16(-0.43%) |
Sep 11, 2018 | 36.34 | 37.12 | 36.13 | 36.72 | 2,845,096 | +0.43(+1.18%) |
Sep 10, 2018 | 35.84 | 36.46 | 35.40 | 36.29 | 3,345,864 | +0.42(+1.16%) |
Sep 07, 2018 | 35.33 | 36.78 | 35.27 | 35.87 | 2,057,200 | +0.17(+0.48%) |
Sep 06, 2018 | 35.69 | 36.30 | 35.23 | 35.70 | 3,477,420 | +0.20(+0.57%) |
Sep 05, 2018 | 36.55 | 36.56 | 35.02 | 35.50 | 4,525,792 | -1.02(-2.79%) |
Sep 04, 2018 | 36.02 | 36.57 | 35.81 | 36.52 | 2,428,136 | +0.42(+1.16%) |
Aug 31, 2018 | 36.09 | 36.09 | 36.09 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 35.40 | 36.37 | 35.40 | 36.10 | 2,398,600 | +0.55(+1.53%) |
Aug 29, 2018 | 35.33 | 36.01 | 35.18 | 35.55 | 3,619,312 | +0.16(+0.44%) |
Aug 28, 2018 | 35.25 | 35.63 | 34.94 | 35.40 | 2,821,136 | +0.24(+0.68%) |
Aug 27, 2018 | 34.25 | 35.27 | 34.10 | 35.16 | 4,891,764 | +1.07(+3.15%) |
Aug 24, 2018 | 35.51 | 35.72 | 33.77 | 34.08 | 7,631,600 | -1.47(-4.13%) |
Aug 23, 2018 | 35.69 | 36.15 | 34.51 | 35.55 | 6,256,900 | +1.03(+2.98%) |
Aug 22, 2018 | 34.00 | 34.81 | 33.85 | 34.52 | 4,186,472 | +0.52(+1.51%) |
Aug 21, 2018 | 33.19 | 34.09 | 33.15 | 34.01 | 5,052,972 | +0.97(+2.94%) |
Aug 20, 2018 | 32.74 | 33.20 | 32.66 | 33.04 | 2,780,372 | +0.30(+0.91%) |
Aug 17, 2018 | 31.92 | 32.77 | 31.90 | 32.74 | 2,548,800 | +0.66(+2.07%) |
Aug 16, 2018 | 31.25 | 32.11 | 31.23 | 32.08 | 4,230,608 | +1.10(+3.56%) |
Aug 15, 2018 | 31.98 | 32.27 | 30.86 | 30.98 | 4,284,616 | -0.88(-2.77%) |
Aug 14, 2018 | 31.01 | 31.91 | 30.91 | 31.86 | 2,413,564 | +0.89(+2.88%) |
Aug 13, 2018 | 30.71 | 31.23 | 30.50 | 30.96 | 1,955,876 | +0.13(+0.41%) |
Aug 10, 2018 | 30.50 | 31.44 | 30.39 | 30.84 | 2,696,400 | +0.04(+0.13%) |
Aug 09, 2018 | 31.01 | 31.50 | 30.79 | 30.80 | 4,784,372 | -0.29(-0.93%) |
Aug 08, 2018 | 31.33 | 31.50 | 30.77 | 31.09 | 2,831,832 | -0.10(-0.33%) |
Aug 07, 2018 | 30.61 | 31.64 | 30.55 | 31.19 | 5,999,536 | +0.73(+2.40%) |
Aug 06, 2018 | 30.90 | 31.83 | 30.09 | 30.46 | 5,447,036 | -0.37(-1.21%) |
Aug 03, 2018 | 31.03 | 31.25 | 29.75 | 30.83 | 5,738,800 | -0.34(-1.09%) |
Aug 02, 2018 | 29.85 | 31.41 | 28.70 | 31.17 | 27,735,644 | +7.31(+30.65%) |
Aug 01, 2018 | 23.53 | 24.12 | 23.44 | 23.86 | 4,898,964 | +0.08(+0.33%) |
Jul 31, 2018 | 24.18 | 24.18 | 23.52 | 23.78 | 4,168,976 | +0.43(+1.86%) |
Jul 30, 2018 | 23.83 | 24.01 | 23.08 | 23.35 | 4,502,760 | -0.49(-2.06%) |
Jul 27, 2018 | 25.08 | 25.35 | 23.17 | 23.84 | 8,923,600 | -1.66(-6.50%) |
Jul 26, 2018 | 25.82 | 25.85 | 25.20 | 25.50 | 2,101,828 | -0.43(-1.67%) |
Jul 25, 2018 | 25.35 | 26.00 | 25.26 | 25.93 | 3,192,312 | +0.49(+1.93%) |
Jul 24, 2018 | 26.07 | 26.20 | 25.39 | 25.44 | 2,217,348 | -0.64(-2.47%) |
Jul 23, 2018 | 25.67 | 26.20 | 25.51 | 26.08 | 2,129,512 | +0.52(+2.05%) |
Jul 20, 2018 | 25.73 | 25.87 | 25.50 | 25.56 | 1,759,000 | -0.08(-0.30%) |
Jul 19, 2018 | 26.12 | 25.53 | 25.64 | 2,026,748 | -0.24(-0.95%) | |
Jul 18, 2018 | 25.50 | 25.95 | 25.28 | 25.88 | 3,088,808 | +0.45(+1.75%) |
Jul 17, 2018 | 24.69 | 25.53 | 24.55 | 25.43 | 2,569,596 | +0.57(+2.30%) |
Jul 16, 2018 | 25.18 | 25.18 | 24.65 | 24.86 | 2,953,496 | -0.25(-1.00%) |
Jul 13, 2018 | 25.07 | 25.11 | 3,920,176 | -1.05(-4.00%) | ||
Jul 12, 2018 | 25.75 | 26.36 | 25.53 | 26.16 | 3,770,756 | +0.48(+1.88%) |
Jul 11, 2018 | 24.72 | 25.73 | 24.72 | 25.68 | 3,208,336 | +0.68(+2.71%) |
Jul 10, 2018 | 25.19 | 25.62 | 24.89 | 25.00 | 4,506,496 | -0.09(-0.38%) |
Jul 09, 2018 | 24.79 | 25.21 | 24.57 | 25.09 | 3,314,692 | +0.35(+1.42%) |
Jul 06, 2018 | 24.43 | 24.86 | 24.07 | 24.74 | 2,138,684 | +0.36(+1.49%) |
Jul 05, 2018 | 24.66 | 24.71 | 24.20 | 24.38 | 2,902,592 | -0.15(-0.61%) |
Jul 03, 2018 | 24.53 | 24.53 | 24.53 | 0 | -0.08(-0.34%) |