Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.10 | 34.51 | 33.98 | 34.51 | 2,024,427 | +0.44(+1.29%) |
Sep 27, 2018 | 34.31 | 34.38 | 34.01 | 34.07 | 2,001,963 | -0.36(-1.04%) |
Sep 26, 2018 | 34.78 | 34.93 | 34.41 | 34.43 | 2,450,008 | -0.25(-0.71%) |
Sep 25, 2018 | 35.04 | 35.06 | 34.61 | 34.68 | 1,476,737 | -0.23(-0.65%) |
Sep 24, 2018 | 35.07 | 35.21 | 34.87 | 34.91 | 1,691,839 | -0.14(-0.40%) |
Sep 21, 2018 | 34.94 | 35.17 | 34.90 | 35.05 | 3,309,773 | +0.13(+0.38%) |
Sep 20, 2018 | 34.77 | 34.97 | 34.50 | 34.92 | 2,132,396 | +0.18(+0.50%) |
Sep 19, 2018 | 35.58 | 35.58 | 34.64 | 34.74 | 4,580,094 | -0.81(-2.27%) |
Sep 18, 2018 | 35.89 | 35.89 | 35.25 | 35.55 | 3,976,775 | -0.41(-1.14%) |
Sep 17, 2018 | 36.13 | 36.35 | 35.86 | 35.96 | 3,153,260 | -0.74(-2.03%) |
Sep 14, 2018 | 36.94 | 36.98 | 36.54 | 36.70 | 2,016,436 | -0.25(-0.66%) |
Sep 13, 2018 | 36.93 | 37.04 | 36.71 | 36.95 | 2,480,185 | +0.13(+0.36%) |
Sep 12, 2018 | 36.44 | 36.87 | 36.33 | 36.82 | 3,309,614 | +0.38(+1.03%) |
Sep 11, 2018 | 36.43 | 36.71 | 36.24 | 36.44 | 2,937,247 | +0.07(+0.19%) |
Sep 10, 2018 | 36.26 | 36.52 | 36.20 | 36.37 | 3,137,780 | +0.20(+0.56%) |
Sep 07, 2018 | 35.91 | 36.34 | 35.75 | 36.17 | 2,806,092 | +0.01(+0.02%) |
Sep 06, 2018 | 35.37 | 36.24 | 35.37 | 36.16 | 4,323,249 | +0.82(+2.33%) |
Sep 05, 2018 | 34.87 | 35.35 | 34.68 | 35.34 | 2,987,735 | +0.32(+0.90%) |
Sep 04, 2018 | 34.28 | 35.11 | 34.28 | 35.02 | 4,275,888 | +0.73(+2.12%) |
Aug 31, 2018 | 34.29 | 34.29 | 34.29 | 0 | +0.53(+1.56%) | |
Aug 30, 2018 | 33.58 | 34.08 | 33.55 | 33.77 | 2,477,004 | +0.11(+0.34%) |
Aug 29, 2018 | 33.40 | 33.72 | 33.30 | 33.65 | 1,898,758 | +0.45(+1.35%) |
Aug 28, 2018 | 33.20 | 33.45 | 33.10 | 33.21 | 2,003,821 | -0.03(-0.08%) |
Aug 27, 2018 | 33.33 | 33.51 | 33.13 | 33.23 | 2,614,795 | -0.02(-0.05%) |
Aug 24, 2018 | 32.56 | 33.37 | 31.99 | 33.25 | 5,565,607 | +0.55(+1.69%) |
Aug 23, 2018 | 31.80 | 33.08 | 31.75 | 32.70 | 7,994,267 | -1.03(-3.06%) |
Aug 22, 2018 | 33.72 | 33.77 | 33.41 | 33.73 | 3,342,834 | +0.04(+0.13%) |
Aug 21, 2018 | 34.21 | 34.29 | 33.61 | 33.69 | 4,057,616 | -0.51(-1.49%) |
Aug 20, 2018 | 33.89 | 34.28 | 33.76 | 34.20 | 3,153,494 | +0.35(+1.03%) |
Aug 17, 2018 | 33.09 | 33.86 | 32.78 | 33.85 | 4,213,134 | +0.71(+2.14%) |
Aug 16, 2018 | 33.00 | 33.39 | 32.82 | 33.14 | 4,392,755 | +0.22(+0.67%) |
Aug 15, 2018 | 32.53 | 33.29 | 32.47 | 32.92 | 5,189,394 | +0.30(+0.91%) |
Aug 14, 2018 | 32.55 | 32.68 | 32.43 | 32.62 | 2,383,814 | +0.18(+0.57%) |
Aug 13, 2018 | 32.63 | 32.63 | 32.30 | 32.44 | 1,429,143 | -0.05(-0.16%) |
Aug 10, 2018 | 32.49 | 32.59 | 32.25 | 32.49 | 1,246,759 | -0.03(-0.08%) |
Aug 09, 2018 | 32.56 | 32.65 | 32.35 | 32.52 | 1,289,724 | +0.09(+0.27%) |
Aug 08, 2018 | 32.58 | 32.65 | 32.22 | 32.43 | 1,530,295 | -0.18(-0.56%) |
Aug 07, 2018 | 32.51 | 32.73 | 32.29 | 32.61 | 1,622,329 | +0.15(+0.46%) |
Aug 06, 2018 | 32.59 | 32.68 | 32.34 | 32.46 | 2,119,738 | +0.04(+0.11%) |
Aug 03, 2018 | 32.16 | 32.71 | 32.09 | 32.43 | 2,871,621 | +0.43(+1.34%) |
Aug 02, 2018 | 31.40 | 32.01 | 31.40 | 32.00 | 2,262,260 | +0.53(+1.67%) |
Aug 01, 2018 | 31.32 | 31.72 | 31.25 | 31.47 | 3,255,166 | -0.04(-0.11%) |
Jul 31, 2018 | 31.36 | 31.69 | 31.04 | 31.51 | 3,291,757 | +0.21(+0.67%) |
Jul 30, 2018 | 31.37 | 31.57 | 31.14 | 31.30 | 3,329,117 | -0.81(-2.51%) |
Jul 27, 2018 | 32.09 | 32.33 | 31.99 | 32.10 | 1,389,461 | -0.02(-0.05%) |
Jul 26, 2018 | 31.90 | 32.31 | 31.90 | 32.12 | 2,669,449 | +0.46(+1.44%) |
Jul 25, 2018 | 31.99 | 32.27 | 31.26 | 31.67 | 4,479,953 | -1.02(-3.11%) |
Jul 24, 2018 | 32.52 | 32.76 | 32.16 | 32.68 | 2,281,385 | +0.12(+0.38%) |
Jul 23, 2018 | 32.64 | 32.64 | 32.30 | 32.56 | 1,776,636 | -0.07(-0.21%) |
Jul 20, 2018 | 32.48 | 32.66 | 32.39 | 32.63 | 1,994,989 | +0.13(+0.40%) |
Jul 19, 2018 | 31.88 | 32.64 | 31.84 | 32.50 | 2,582,579 | +0.56(+1.76%) |
Jul 18, 2018 | 32.12 | 32.12 | 31.75 | 31.94 | 2,607,259 | -0.23(-0.71%) |
Jul 17, 2018 | 32.09 | 32.23 | 31.54 | 32.16 | 4,316,078 | -0.39(-1.21%) |
Jul 16, 2018 | 32.90 | 32.90 | 32.32 | 32.56 | 2,318,965 | -0.36(-1.09%) |
Jul 13, 2018 | 32.74 | 33.01 | 32.68 | 32.92 | 1,742,117 | +0.18(+0.56%) |
Jul 12, 2018 | 32.74 | 32.93 | 32.67 | 32.74 | 2,010,264 | +0.03(+0.11%) |
Jul 11, 2018 | 32.73 | 32.70 | 2,170,807 | +0.17(+0.51%) | ||
Jul 10, 2018 | 32.35 | 32.55 | 32.12 | 32.54 | 1,879,983 | +0.16(+0.48%) |
Jul 09, 2018 | 32.39 | 32.66 | 32.30 | 32.38 | 2,126,765 | +0.00(+0.00%) |
Jul 06, 2018 | 32.36 | 32.64 | 32.16 | 32.38 | 2,165,851 | +0.07(+0.22%) |
Jul 05, 2018 | 32.18 | 32.46 | 32.00 | 32.31 | 2,733,757 | +0.22(+0.68%) |
Jul 03, 2018 | 32.09 | 32.09 | 32.09 | 0 | +0.20(+0.63%) |