Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.73 | 33.88 | 33.48 | 33.72 | 1,300,269 | +0.01(+0.02%) |
Sep 27, 2018 | 34.20 | 34.41 | 33.67 | 33.71 | 1,543,253 | -0.40(-1.17%) |
Sep 26, 2018 | 34.37 | 34.45 | 34.06 | 34.11 | 906,844 | -0.21(-0.61%) |
Sep 25, 2018 | 34.53 | 34.53 | 34.18 | 34.32 | 1,504,069 | -0.13(-0.38%) |
Sep 24, 2018 | 35.00 | 35.14 | 34.40 | 34.45 | 999,334 | -0.70(-1.99%) |
Sep 21, 2018 | 35.18 | 35.36 | 35.03 | 35.15 | 2,513,265 | +0.01(+0.02%) |
Sep 20, 2018 | 35.30 | 35.51 | 34.93 | 35.14 | 1,897,357 | -0.06(-0.17%) |
Sep 19, 2018 | 35.27 | 35.56 | 35.07 | 35.20 | 996,466 | -0.01(-0.02%) |
Sep 18, 2018 | 35.10 | 35.27 | 34.49 | 35.21 | 1,358,604 | +0.08(+0.22%) |
Sep 17, 2018 | 35.43 | 35.55 | 35.11 | 35.13 | 824,687 | -0.30(-0.84%) |
Sep 14, 2018 | 35.38 | 35.52 | 35.23 | 35.43 | 560,607 | +0.09(+0.26%) |
Sep 13, 2018 | 35.36 | 35.46 | 35.11 | 35.34 | 905,698 | +0.00(+0.00%) |
Sep 12, 2018 | 35.29 | 35.50 | 35.06 | 35.34 | 723,392 | -0.01(-0.02%) |
Sep 11, 2018 | 35.16 | 35.49 | 35.04 | 35.35 | 814,577 | +0.09(+0.26%) |
Sep 10, 2018 | 35.09 | 35.43 | 34.94 | 35.26 | 1,062,460 | +0.35(+1.01%) |
Sep 07, 2018 | 34.70 | 35.07 | 34.69 | 34.91 | 1,007,940 | +0.11(+0.31%) |
Sep 06, 2018 | 35.26 | 35.45 | 34.67 | 34.80 | 991,162 | -0.39(-1.11%) |
Sep 05, 2018 | 34.56 | 35.26 | 34.50 | 35.19 | 1,572,531 | +0.62(+1.79%) |
Sep 04, 2018 | 34.67 | 34.67 | 34.25 | 34.57 | 1,224,259 | -0.13(-0.37%) |
Aug 31, 2018 | 34.70 | 34.70 | 34.70 | 0 | -0.07(-0.20%) | |
Aug 30, 2018 | 34.96 | 34.98 | 34.66 | 34.77 | 905,923 | -0.18(-0.50%) |
Aug 29, 2018 | 34.82 | 35.02 | 34.46 | 34.94 | 1,618,182 | +0.15(+0.42%) |
Aug 28, 2018 | 34.88 | 35.04 | 34.76 | 34.80 | 1,965,086 | +0.02(+0.04%) |
Aug 27, 2018 | 34.60 | 34.92 | 34.45 | 34.78 | 1,204,041 | +0.29(+0.84%) |
Aug 24, 2018 | 34.75 | 34.87 | 34.14 | 34.49 | 1,464,309 | -0.19(-0.55%) |
Aug 23, 2018 | 35.13 | 35.13 | 34.59 | 34.68 | 1,016,418 | -0.44(-1.26%) |
Aug 22, 2018 | 35.27 | 35.31 | 34.88 | 35.13 | 953,032 | -0.19(-0.54%) |
Aug 21, 2018 | 34.85 | 35.67 | 34.78 | 35.32 | 1,890,719 | +0.69(+1.98%) |
Aug 20, 2018 | 34.19 | 34.78 | 34.13 | 34.63 | 1,937,933 | +0.57(+1.68%) |
Aug 17, 2018 | 33.68 | 34.07 | 33.64 | 34.06 | 962,238 | +0.34(+1.02%) |
Aug 16, 2018 | 33.31 | 33.93 | 33.31 | 33.71 | 904,044 | +0.54(+1.63%) |
Aug 15, 2018 | 33.23 | 33.27 | 32.74 | 33.17 | 1,115,053 | -0.21(-0.62%) |
Aug 14, 2018 | 32.97 | 33.58 | 32.97 | 33.38 | 1,252,003 | +0.47(+1.42%) |
Aug 13, 2018 | 33.16 | 33.20 | 32.74 | 32.91 | 925,262 | -0.18(-0.53%) |
Aug 10, 2018 | 33.44 | 33.44 | 32.91 | 33.09 | 1,580,726 | -0.46(-1.37%) |
Aug 09, 2018 | 33.91 | 34.07 | 33.46 | 33.55 | 1,203,895 | -0.27(-0.79%) |
Aug 08, 2018 | 33.89 | 34.01 | 33.69 | 33.81 | 991,081 | -0.08(-0.25%) |
Aug 07, 2018 | 33.68 | 34.05 | 33.60 | 33.90 | 1,653,410 | +0.33(+0.98%) |
Aug 06, 2018 | 33.35 | 33.75 | 33.20 | 33.57 | 1,353,492 | +0.26(+0.78%) |
Aug 03, 2018 | 32.95 | 33.39 | 32.87 | 33.31 | 1,186,690 | +0.47(+1.42%) |
Aug 02, 2018 | 32.45 | 32.90 | 32.29 | 32.84 | 1,302,785 | +0.33(+1.01%) |
Aug 01, 2018 | 33.26 | 33.26 | 32.22 | 32.52 | 1,890,532 | -0.76(-2.27%) |
Jul 31, 2018 | 33.18 | 33.54 | 32.77 | 33.27 | 4,837,399 | +0.22(+0.67%) |
Jul 30, 2018 | 33.62 | 33.65 | 33.01 | 33.05 | 3,157,753 | -0.62(-1.84%) |
Jul 27, 2018 | 34.37 | 34.77 | 33.43 | 33.67 | 4,600,357 | -0.14(-0.41%) |
Jul 26, 2018 | 33.88 | 34.07 | 33.57 | 33.81 | 2,623,614 | -0.31(-0.92%) |
Jul 25, 2018 | 33.87 | 34.27 | 33.81 | 34.12 | 1,644,735 | +0.08(+0.22%) |
Jul 24, 2018 | 34.34 | 34.35 | 33.80 | 34.04 | 1,802,991 | -0.31(-0.89%) |
Jul 23, 2018 | 35.17 | 35.22 | 34.30 | 34.35 | 1,635,685 | -0.82(-2.32%) |
Jul 20, 2018 | 35.05 | 35.33 | 35.02 | 35.17 | 2,215,736 | +0.01(+0.02%) |
Jul 19, 2018 | 34.74 | 35.24 | 34.70 | 35.16 | 1,186,107 | +0.37(+1.05%) |
Jul 18, 2018 | 34.73 | 34.85 | 34.59 | 34.79 | 982,864 | +0.00(+0.00%) |
Jul 17, 2018 | 34.48 | 34.87 | 34.48 | 34.79 | 1,028,305 | +0.24(+0.69%) |
Jul 16, 2018 | 34.92 | 34.92 | 34.44 | 34.55 | 862,451 | -0.32(-0.92%) |
Jul 13, 2018 | 34.41 | 34.97 | 34.36 | 34.88 | 846,888 | +0.40(+1.17%) |
Jul 12, 2018 | 34.77 | 34.87 | 34.36 | 34.47 | 693,669 | -0.08(-0.24%) |
Jul 11, 2018 | 34.59 | 34.89 | 34.43 | 34.55 | 993,229 | -0.33(-0.94%) |
Jul 10, 2018 | 34.88 | 34.95 | 34.51 | 34.88 | 1,104,686 | -0.02(-0.07%) |
Jul 09, 2018 | 34.63 | 34.96 | 34.48 | 34.91 | 939,758 | +0.42(+1.22%) |
Jul 06, 2018 | 34.28 | 34.68 | 34.20 | 34.49 | 1,099,871 | +0.21(+0.60%) |
Jul 05, 2018 | 33.89 | 34.30 | 33.56 | 34.28 | 1,049,961 | +0.44(+1.31%) |
Jul 03, 2018 | 33.84 | 33.84 | 33.84 | 0 | +0.10(+0.29%) |