Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.36 | 37.52 | 37.14 | 37.27 | 23,858,906 | -0.19(-0.51%) |
Sep 27, 2018 | 37.44 | 37.66 | 37.37 | 37.46 | 30,278,040 | +0.01(+0.02%) |
Sep 26, 2018 | 37.52 | 37.98 | 37.44 | 37.45 | 27,859,664 | +0.17(+0.44%) |
Sep 25, 2018 | 37.30 | 37.37 | 37.18 | 37.29 | 22,255,958 | +0.17(+0.47%) |
Sep 24, 2018 | 37.13 | 37.18 | 36.87 | 37.11 | 28,531,856 | -0.42(-1.11%) |
Sep 21, 2018 | 37.78 | 37.82 | 37.52 | 37.53 | 59,325,236 | +0.29(+0.77%) |
Sep 20, 2018 | 37.24 | 37.31 | 37.01 | 37.25 | 35,720,696 | +0.22(+0.59%) |
Sep 19, 2018 | 36.90 | 37.15 | 36.88 | 37.03 | 31,519,224 | +0.64(+1.75%) |
Sep 18, 2018 | 36.09 | 36.47 | 36.09 | 36.39 | 25,604,906 | +0.64(+1.78%) |
Sep 17, 2018 | 35.75 | 35.99 | 35.68 | 35.76 | 37,199,424 | -0.13(-0.36%) |
Sep 14, 2018 | 36.16 | 36.26 | 35.70 | 35.89 | 52,595,932 | -0.39(-1.08%) |
Sep 13, 2018 | 36.30 | 36.54 | 36.05 | 36.28 | 63,691,736 | +0.81(+2.28%) |
Sep 12, 2018 | 34.83 | 35.70 | 34.79 | 35.47 | 69,898,560 | +0.31(+0.89%) |
Sep 11, 2018 | 34.75 | 35.17 | 34.66 | 35.16 | 36,318,852 | -0.12(-0.35%) |
Sep 10, 2018 | 35.54 | 35.55 | 35.20 | 35.28 | 18,254,076 | -0.33(-0.93%) |
Sep 07, 2018 | 35.51 | 35.92 | 35.40 | 35.61 | 29,227,826 | -0.41(-1.14%) |
Sep 06, 2018 | 36.09 | 36.17 | 35.73 | 36.02 | 23,635,300 | +0.08(+0.22%) |
Sep 05, 2018 | 35.99 | 36.08 | 35.75 | 35.94 | 30,730,246 | -0.70(-1.90%) |
Sep 04, 2018 | 36.75 | 36.75 | 36.46 | 36.64 | 25,997,104 | -0.26(-0.71%) |
Aug 31, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.08(+0.21%) | |
Aug 30, 2018 | 37.16 | 37.18 | 36.64 | 36.82 | 49,937,708 | -1.10(-2.89%) |
Aug 29, 2018 | 37.56 | 37.93 | 37.45 | 37.92 | 19,687,026 | +0.37(+0.97%) |
Aug 28, 2018 | 37.82 | 37.83 | 37.45 | 37.55 | 23,402,016 | -0.18(-0.48%) |
Aug 27, 2018 | 37.79 | 38.08 | 37.70 | 37.73 | 32,522,740 | +0.65(+1.76%) |
Aug 24, 2018 | 36.95 | 37.19 | 36.87 | 37.08 | 27,769,214 | +0.54(+1.48%) |
Aug 23, 2018 | 36.85 | 36.95 | 36.45 | 36.54 | 43,533,292 | -0.64(-1.73%) |
Aug 22, 2018 | 37.15 | 37.33 | 37.08 | 37.18 | 20,726,828 | +0.26(+0.71%) |
Aug 21, 2018 | 36.72 | 37.00 | 36.71 | 36.92 | 33,506,290 | +0.65(+1.80%) |
Aug 20, 2018 | 36.12 | 36.29 | 36.05 | 36.27 | 25,762,806 | +0.13(+0.36%) |
Aug 17, 2018 | 35.36 | 36.25 | 35.27 | 36.14 | 58,738,160 | +0.47(+1.32%) |
Aug 16, 2018 | 35.70 | 35.97 | 35.61 | 35.67 | 38,876,412 | +0.34(+0.96%) |
Aug 15, 2018 | 35.10 | 35.39 | 34.85 | 35.33 | 62,155,896 | -1.28(-3.49%) |
Aug 14, 2018 | 36.32 | 36.68 | 36.29 | 36.61 | 32,019,374 | -0.08(-0.21%) |
Aug 13, 2018 | 36.94 | 37.06 | 36.62 | 36.69 | 23,568,582 | -0.54(-1.45%) |
Aug 10, 2018 | 37.18 | 37.31 | 36.98 | 37.23 | 33,692,928 | -0.45(-1.20%) |
Aug 09, 2018 | 37.74 | 37.95 | 37.64 | 37.68 | 25,290,032 | +0.54(+1.45%) |
Aug 08, 2018 | 36.99 | 37.18 | 36.78 | 37.14 | 17,893,534 | -0.15(-0.40%) |
Aug 07, 2018 | 37.25 | 37.42 | 37.21 | 37.29 | 26,259,870 | +0.81(+2.22%) |
Aug 06, 2018 | 36.37 | 36.55 | 36.29 | 36.48 | 15,996,398 | -0.20(-0.55%) |
Aug 03, 2018 | 36.56 | 36.77 | 36.50 | 36.68 | 20,793,708 | +0.03(+0.07%) |
Aug 02, 2018 | 36.24 | 36.71 | 36.18 | 36.65 | 35,195,916 | -0.47(-1.27%) |
Aug 01, 2018 | 37.24 | 37.34 | 36.93 | 37.12 | 32,962,894 | -0.84(-2.22%) |
Jul 31, 2018 | 37.72 | 38.12 | 37.56 | 37.97 | 35,580,676 | +0.27(+0.72%) |
Jul 30, 2018 | 37.86 | 37.95 | 37.61 | 37.70 | 11,289,390 | -0.10(-0.28%) |
Jul 27, 2018 | 37.85 | 38.00 | 37.58 | 37.80 | 18,139,464 | -0.01(-0.02%) |
Jul 26, 2018 | 37.87 | 37.99 | 37.72 | 37.81 | 25,647,382 | -0.74(-1.92%) |
Jul 25, 2018 | 38.15 | 38.58 | 38.05 | 38.55 | 29,493,526 | +0.54(+1.42%) |
Jul 24, 2018 | 37.88 | 38.15 | 37.88 | 38.01 | 49,804,016 | +1.20(+3.26%) |
Jul 23, 2018 | 36.79 | 36.85 | 36.71 | 36.81 | 15,395,904 | -0.09(-0.24%) |
Jul 20, 2018 | 36.50 | 36.91 | 36.50 | 36.90 | 34,332,992 | +0.86(+2.39%) |
Jul 19, 2018 | 36.14 | 36.37 | 35.90 | 36.04 | 38,025,224 | -0.66(-1.80%) |
Jul 18, 2018 | 36.51 | 36.72 | 36.34 | 36.70 | 22,014,580 | -0.16(-0.43%) |
Jul 17, 2018 | 36.49 | 36.94 | 36.45 | 36.85 | 16,587,068 | -0.06(-0.16%) |
Jul 16, 2018 | 36.97 | 37.04 | 36.84 | 36.91 | 16,611,418 | -0.43(-1.14%) |
Jul 13, 2018 | 37.11 | 37.38 | 37.05 | 37.34 | 18,927,344 | -0.03(-0.09%) |
Jul 12, 2018 | 37.31 | 37.45 | 37.20 | 37.38 | 26,427,986 | +0.68(+1.85%) |
Jul 11, 2018 | 36.78 | 36.98 | 36.49 | 36.70 | 24,645,358 | -0.76(-2.02%) |
Jul 10, 2018 | 37.34 | 37.47 | 37.15 | 37.45 | 23,730,822 | -0.17(-0.46%) |
Jul 09, 2018 | 37.34 | 37.65 | 37.28 | 37.63 | 24,103,528 | +0.77(+2.10%) |
Jul 06, 2018 | 36.41 | 37.01 | 36.36 | 36.85 | 26,028,112 | +0.34(+0.93%) |
Jul 05, 2018 | 36.66 | 36.71 | 36.27 | 36.51 | 25,306,934 | -0.11(-0.31%) |
Jul 03, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.02%) |