Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.53 | 37.72 | 37.37 | 37.52 | 10,714,140 | -0.03(-0.09%) |
Sep 27, 2018 | 37.33 | 37.57 | 37.33 | 37.55 | 6,132,713 | +0.22(+0.59%) |
Sep 26, 2018 | 37.56 | 37.59 | 37.29 | 37.33 | 6,027,736 | -0.21(-0.55%) |
Sep 25, 2018 | 37.34 | 37.61 | 37.21 | 37.53 | 3,127,141 | +0.21(+0.57%) |
Sep 24, 2018 | 37.29 | 37.40 | 37.16 | 37.32 | 4,490,832 | +0.06(+0.15%) |
Sep 21, 2018 | 37.37 | 37.50 | 37.24 | 37.26 | 4,060,738 | -0.11(-0.31%) |
Sep 20, 2018 | 37.37 | 37.47 | 37.34 | 37.38 | 2,622,757 | +0.09(+0.24%) |
Sep 19, 2018 | 37.40 | 37.50 | 37.17 | 37.29 | 9,448,702 | -0.18(-0.48%) |
Sep 18, 2018 | 37.36 | 37.56 | 37.36 | 37.47 | 2,643,075 | +0.09(+0.24%) |
Sep 17, 2018 | 37.23 | 37.50 | 37.22 | 37.38 | 3,793,985 | -0.01(-0.02%) |
Sep 14, 2018 | 37.46 | 37.48 | 37.10 | 37.38 | 3,466,908 | -0.10(-0.26%) |
Sep 13, 2018 | 37.35 | 37.57 | 37.27 | 37.48 | 4,037,394 | +0.34(+0.93%) |
Sep 12, 2018 | 36.64 | 37.18 | 36.51 | 37.14 | 10,596,841 | +0.53(+1.46%) |
Sep 11, 2018 | 36.75 | 36.85 | 36.56 | 36.60 | 3,322,705 | -0.12(-0.31%) |
Sep 10, 2018 | 36.86 | 36.92 | 36.65 | 36.72 | 2,993,347 | -0.04(-0.11%) |
Sep 07, 2018 | 36.83 | 37.24 | 36.69 | 36.76 | 3,524,623 | -0.16(-0.44%) |
Sep 06, 2018 | 36.60 | 36.96 | 36.42 | 36.92 | 3,174,149 | +0.39(+1.08%) |
Sep 05, 2018 | 36.56 | 36.58 | 36.27 | 36.53 | 3,326,815 | +0.09(+0.25%) |
Sep 04, 2018 | 36.36 | 36.65 | 36.23 | 36.44 | 3,305,083 | -0.13(-0.36%) |
Aug 31, 2018 | 36.57 | 36.57 | 36.57 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.78 | 36.88 | 36.60 | 36.69 | 5,676,051 | -0.27(-0.73%) |
Aug 29, 2018 | 36.67 | 37.17 | 36.62 | 36.97 | 6,481,915 | +0.29(+0.78%) |
Aug 28, 2018 | 35.59 | 38.02 | 35.41 | 36.68 | 8,510,854 | +1.15(+3.24%) |
Aug 27, 2018 | 35.27 | 35.57 | 35.27 | 35.53 | 725,347 | +0.28(+0.79%) |
Aug 24, 2018 | 35.35 | 35.36 | 35.13 | 35.25 | 314,387 | +0.05(+0.14%) |
Aug 23, 2018 | 35.23 | 35.47 | 35.15 | 35.20 | 579,223 | -0.18(-0.51%) |
Aug 22, 2018 | 35.35 | 35.46 | 35.19 | 35.38 | 388,300 | -0.03(-0.09%) |
Aug 21, 2018 | 35.52 | 35.55 | 35.37 | 35.41 | 465,179 | -0.07(-0.21%) |
Aug 20, 2018 | 35.29 | 35.69 | 35.13 | 35.49 | 1,238,076 | +0.22(+0.63%) |
Aug 17, 2018 | 35.04 | 35.29 | 34.87 | 35.27 | 534,166 | +0.27(+0.77%) |
Aug 16, 2018 | 35.00 | 35.10 | 34.80 | 34.99 | 1,071,378 | +0.23(+0.66%) |
Aug 15, 2018 | 34.82 | 34.89 | 34.30 | 34.76 | 1,634,714 | +0.23(+0.66%) |
Aug 14, 2018 | 34.44 | 34.65 | 34.25 | 34.54 | 835,637 | +0.31(+0.92%) |
Aug 13, 2018 | 33.85 | 34.32 | 33.85 | 34.22 | 979,220 | +0.32(+0.95%) |
Aug 10, 2018 | 33.92 | 34.00 | 33.77 | 33.90 | 1,019,626 | -0.28(-0.83%) |
Aug 09, 2018 | 34.05 | 34.22 | 33.85 | 34.18 | 863,825 | +0.02(+0.05%) |
Aug 08, 2018 | 32.84 | 34.29 | 32.75 | 34.17 | 1,598,398 | +1.16(+3.52%) |
Aug 07, 2018 | 33.12 | 33.44 | 32.98 | 33.00 | 1,527,994 | -0.09(-0.27%) |
Aug 06, 2018 | 33.34 | 33.40 | 33.06 | 33.09 | 803,673 | -0.25(-0.75%) |
Aug 03, 2018 | 33.17 | 33.48 | 32.95 | 33.34 | 529,044 | +0.19(+0.58%) |
Aug 02, 2018 | 33.17 | 33.29 | 33.11 | 33.15 | 488,090 | -0.18(-0.53%) |
Aug 01, 2018 | 33.50 | 33.59 | 33.20 | 33.33 | 994,999 | -0.04(-0.12%) |
Jul 31, 2018 | 33.46 | 33.64 | 33.31 | 33.37 | 794,594 | -0.04(-0.12%) |
Jul 30, 2018 | 33.62 | 33.64 | 33.38 | 33.41 | 649,722 | -0.06(-0.17%) |
Jul 27, 2018 | 33.67 | 33.69 | 33.23 | 33.46 | 691,331 | -0.23(-0.67%) |
Jul 26, 2018 | 33.88 | 33.95 | 33.68 | 33.69 | 602,224 | -0.19(-0.55%) |
Jul 25, 2018 | 33.84 | 34.01 | 33.72 | 33.88 | 718,877 | -0.01(-0.02%) |
Jul 24, 2018 | 33.91 | 34.04 | 33.81 | 33.88 | 574,685 | -0.02(-0.05%) |
Jul 23, 2018 | 34.09 | 34.30 | 33.88 | 33.90 | 899,394 | -0.22(-0.64%) |
Jul 20, 2018 | 34.00 | 34.13 | 33.86 | 34.12 | 427,974 | +0.19(+0.57%) |
Jul 19, 2018 | 33.85 | 34.04 | 33.73 | 33.92 | 588,591 | -0.09(-0.26%) |
Jul 18, 2018 | 34.14 | 34.23 | 34.00 | 34.01 | 461,557 | -0.14(-0.40%) |
Jul 17, 2018 | 34.05 | 34.18 | 33.95 | 34.15 | 731,524 | -0.01(-0.02%) |
Jul 16, 2018 | 34.25 | 34.25 | 34.06 | 34.16 | 506,885 | -0.08(-0.24%) |
Jul 13, 2018 | 34.04 | 34.32 | 33.96 | 34.24 | 838,183 | +0.19(+0.54%) |
Jul 12, 2018 | 33.54 | 34.12 | 33.54 | 34.05 | 1,268,908 | +0.58(+1.73%) |
Jul 11, 2018 | 33.17 | 33.54 | 33.16 | 33.47 | 909,352 | +0.22(+0.65%) |
Jul 10, 2018 | 33.13 | 33.29 | 32.91 | 33.25 | 933,501 | +0.16(+0.49%) |
Jul 09, 2018 | 33.13 | 33.26 | 33.00 | 33.09 | 913,520 | -0.03(-0.10%) |
Jul 06, 2018 | 32.84 | 33.24 | 32.73 | 33.13 | 1,229,146 | +0.28(+0.86%) |
Jul 05, 2018 | 32.86 | 32.97 | 32.51 | 32.84 | 1,219,811 | +0.16(+0.49%) |
Jul 03, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.19(+0.60%) |