Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.16 | 44.84 | 42.07 | 44.43 | 1,966,200 | +2.18(+5.16%) |
Sep 27, 2018 | 42.28 | 42.33 | 41.37 | 42.25 | 1,606,417 | +1.17(+2.85%) |
Sep 26, 2018 | 41.57 | 42.17 | 40.94 | 41.08 | 1,532,020 | -1.29(-3.04%) |
Sep 25, 2018 | 42.89 | 43.18 | 41.68 | 42.37 | 1,845,008 | +0.04(+0.09%) |
Sep 24, 2018 | 42.05 | 43.09 | 41.58 | 42.33 | 2,168,445 | +2.47(+6.20%) |
Sep 21, 2018 | 40.20 | 41.48 | 38.46 | 39.86 | 4,458,600 | +1.12(+2.89%) |
Sep 20, 2018 | 40.45 | 40.61 | 38.54 | 38.74 | 1,940,650 | -0.99(-2.49%) |
Sep 19, 2018 | 38.24 | 39.85 | 38.16 | 39.73 | 2,271,441 | +1.89(+4.99%) |
Sep 18, 2018 | 37.86 | 38.78 | 37.09 | 37.84 | 2,470,208 | +1.65(+4.56%) |
Sep 17, 2018 | 37.20 | 37.68 | 35.87 | 36.19 | 1,579,511 | -0.29(-0.79%) |
Sep 14, 2018 | 36.25 | 38.01 | 34.98 | 36.48 | 2,261,600 | +0.15(+0.41%) |
Sep 13, 2018 | 37.39 | 37.82 | 35.58 | 36.33 | 3,311,359 | -2.30(-5.95%) |
Sep 12, 2018 | 38.56 | 40.23 | 38.39 | 38.63 | 2,772,415 | +1.29(+3.45%) |
Sep 11, 2018 | 34.84 | 37.56 | 34.63 | 37.34 | 2,421,479 | +2.84(+8.23%) |
Sep 10, 2018 | 35.72 | 35.98 | 34.21 | 34.50 | 2,082,331 | -0.50(-1.43%) |
Sep 07, 2018 | 33.88 | 35.07 | 33.47 | 35.00 | 1,711,800 | -0.10(-0.28%) |
Sep 06, 2018 | 36.34 | 36.60 | 33.65 | 35.10 | 2,618,716 | -1.45(-3.97%) |
Sep 05, 2018 | 37.32 | 37.79 | 36.18 | 36.55 | 1,586,918 | -0.76(-2.04%) |
Sep 04, 2018 | 39.49 | 39.56 | 36.96 | 37.31 | 1,955,355 | -1.01(-2.64%) |
Aug 31, 2018 | 38.32 | 38.32 | 38.32 | 0 | -0.33(-0.85%) | |
Aug 30, 2018 | 38.25 | 39.26 | 37.78 | 38.65 | 1,636,165 | +0.69(+1.82%) |
Aug 29, 2018 | 37.05 | 38.04 | 36.58 | 37.96 | 2,303,166 | +1.70(+4.69%) |
Aug 28, 2018 | 36.82 | 36.86 | 35.63 | 36.26 | 1,383,541 | -0.51(-1.39%) |
Aug 27, 2018 | 36.69 | 36.81 | 36.12 | 36.77 | 1,149,891 | +0.53(+1.46%) |
Aug 24, 2018 | 36.83 | 37.32 | 35.70 | 36.24 | 2,345,400 | +1.16(+3.31%) |
Aug 23, 2018 | 34.59 | 35.36 | 34.26 | 35.08 | 1,338,025 | -0.04(-0.11%) |
Aug 22, 2018 | 34.10 | 35.40 | 33.62 | 35.12 | 3,865,080 | +3.03(+9.44%) |
Aug 21, 2018 | 32.97 | 33.08 | 31.94 | 32.09 | 1,742,491 | +0.56(+1.78%) |
Aug 20, 2018 | 31.12 | 31.82 | 30.86 | 31.53 | 1,341,931 | +0.39(+1.25%) |
Aug 17, 2018 | 31.96 | 31.98 | 30.56 | 31.14 | 2,079,800 | +0.36(+1.17%) |
Aug 16, 2018 | 30.33 | 30.89 | 30.02 | 30.78 | 1,760,663 | +0.76(+2.53%) |
Aug 15, 2018 | 31.81 | 31.85 | 29.44 | 30.02 | 4,779,213 | -3.28(-9.85%) |
Aug 14, 2018 | 34.93 | 34.95 | 32.60 | 33.30 | 2,434,980 | -0.18(-0.54%) |
Aug 13, 2018 | 33.48 | 33.77 | 31.11 | 33.48 | 4,195,055 | -0.52(-1.53%) |
Aug 10, 2018 | 33.52 | 34.25 | 33.41 | 34.00 | 1,981,100 | +1.39(+4.26%) |
Aug 09, 2018 | 33.22 | 33.62 | 32.56 | 32.61 | 1,561,212 | -0.13(-0.40%) |
Aug 08, 2018 | 34.80 | 34.88 | 31.97 | 32.74 | 5,523,454 | -3.38(-9.36%) |
Aug 07, 2018 | 36.65 | 37.12 | 36.06 | 36.12 | 1,513,031 | +0.27(+0.75%) |
Aug 06, 2018 | 36.51 | 37.49 | 35.74 | 35.85 | 2,067,714 | +0.37(+1.04%) |
Aug 03, 2018 | 35.80 | 36.12 | 34.35 | 35.48 | 1,973,500 | -0.65(-1.80%) |
Aug 02, 2018 | 33.73 | 36.61 | 33.51 | 36.13 | 3,310,837 | +1.85(+5.40%) |
Aug 01, 2018 | 34.17 | 35.24 | 33.57 | 34.28 | 3,345,558 | -1.48(-4.14%) |
Jul 31, 2018 | 36.43 | 36.56 | 35.34 | 35.76 | 2,404,054 | -1.98(-5.25%) |
Jul 30, 2018 | 38.13 | 38.48 | 37.55 | 37.74 | 1,819,901 | +1.67(+4.63%) |
Jul 27, 2018 | 37.06 | 37.47 | 35.07 | 36.07 | 2,073,000 | -1.19(-3.19%) |
Jul 26, 2018 | 36.24 | 37.72 | 36.23 | 37.26 | 1,775,333 | +0.38(+1.03%) |
Jul 25, 2018 | 35.87 | 37.35 | 35.05 | 36.88 | 3,334,669 | +1.41(+3.98%) |
Jul 24, 2018 | 34.61 | 36.31 | 34.61 | 35.47 | 1,824,366 | +1.03(+2.99%) |
Jul 23, 2018 | 36.17 | 36.75 | 34.11 | 34.44 | 3,715,490 | -0.43(-1.23%) |
Jul 20, 2018 | 35.14 | 35.46 | 34.31 | 34.87 | 1,615,411 | +0.17(+0.49%) |
Jul 19, 2018 | 34.42 | 35.95 | 34.03 | 34.70 | 4,253,936 | +0.20(+0.58%) |
Jul 18, 2018 | 32.70 | 34.61 | 32.25 | 34.50 | 3,641,231 | +1.03(+3.08%) |
Jul 17, 2018 | 32.66 | 34.18 | 32.35 | 33.47 | 4,143,817 | +0.03(+0.09%) |
Jul 16, 2018 | 35.45 | 35.64 | 32.78 | 33.44 | 5,587,895 | -4.08(-10.87%) |
Jul 13, 2018 | 37.25 | 39.10 | 37.04 | 37.52 | 2,254,329 | +0.59(+1.60%) |
Jul 12, 2018 | 37.03 | 37.55 | 35.24 | 36.93 | 3,464,674 | +0.17(+0.46%) |
Jul 11, 2018 | 41.66 | 42.94 | 35.98 | 36.76 | 7,324,871 | -6.35(-14.73%) |
Jul 10, 2018 | 43.55 | 44.11 | 42.40 | 43.11 | 2,428,629 | +0.13(+0.30%) |
Jul 09, 2018 | 42.64 | 43.02 | 41.13 | 42.98 | 1,707,272 | +0.46(+1.08%) |
Jul 06, 2018 | 40.20 | 42.72 | 40.15 | 42.52 | 2,007,216 | +1.40(+3.40%) |
Jul 05, 2018 | 43.00 | 43.44 | 40.39 | 41.12 | 2,950,468 | -1.31(-3.09%) |
Jul 03, 2018 | 42.43 | 42.43 | 42.43 | 0 | -0.30(-0.70%) |