Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.70 | 37.89 | 37.53 | 37.68 | 10,667,102 | -0.03(-0.09%) |
Sep 27, 2018 | 37.49 | 37.73 | 37.49 | 37.71 | 6,105,789 | +0.22(+0.59%) |
Sep 26, 2018 | 37.72 | 37.76 | 37.45 | 37.49 | 6,001,272 | -0.21(-0.55%) |
Sep 25, 2018 | 37.51 | 37.77 | 37.38 | 37.70 | 3,113,412 | +0.21(+0.57%) |
Sep 24, 2018 | 37.45 | 37.57 | 37.33 | 37.48 | 4,471,116 | +0.06(+0.15%) |
Sep 21, 2018 | 37.53 | 37.66 | 37.41 | 37.43 | 4,042,910 | -0.12(-0.31%) |
Sep 20, 2018 | 37.53 | 37.63 | 37.51 | 37.54 | 2,611,242 | +0.09(+0.24%) |
Sep 19, 2018 | 37.57 | 37.66 | 37.34 | 37.45 | 9,407,219 | -0.18(-0.48%) |
Sep 18, 2018 | 37.52 | 37.72 | 37.52 | 37.63 | 2,631,471 | +0.09(+0.24%) |
Sep 17, 2018 | 37.39 | 37.66 | 37.38 | 37.54 | 3,777,328 | -0.01(-0.02%) |
Sep 14, 2018 | 37.62 | 37.65 | 37.26 | 37.55 | 3,451,688 | -0.10(-0.26%) |
Sep 13, 2018 | 37.52 | 37.73 | 37.44 | 37.65 | 4,019,669 | +0.35(+0.93%) |
Sep 12, 2018 | 36.80 | 37.35 | 36.68 | 37.30 | 10,550,318 | +0.54(+1.46%) |
Sep 11, 2018 | 36.91 | 37.01 | 36.72 | 36.77 | 3,308,118 | -0.12(-0.31%) |
Sep 10, 2018 | 37.02 | 37.09 | 36.81 | 36.88 | 2,980,205 | -0.04(-0.11%) |
Sep 07, 2018 | 37.00 | 37.40 | 36.86 | 36.92 | 3,509,149 | -0.16(-0.44%) |
Sep 06, 2018 | 36.76 | 37.12 | 36.58 | 37.09 | 3,160,214 | +0.40(+1.08%) |
Sep 05, 2018 | 36.72 | 36.74 | 36.43 | 36.69 | 3,312,209 | +0.09(+0.25%) |
Sep 04, 2018 | 36.52 | 36.82 | 36.39 | 36.60 | 3,290,572 | -0.13(-0.36%) |
Aug 31, 2018 | 36.73 | 36.73 | 36.73 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.94 | 37.04 | 36.76 | 36.86 | 5,651,132 | -0.27(-0.73%) |
Aug 29, 2018 | 36.83 | 37.33 | 36.78 | 37.13 | 6,453,457 | +0.29(+0.78%) |
Aug 28, 2018 | 35.75 | 38.18 | 35.56 | 36.84 | 8,473,489 | +1.15(+3.24%) |
Aug 27, 2018 | 35.43 | 35.73 | 35.43 | 35.69 | 722,163 | +0.28(+0.79%) |
Aug 24, 2018 | 35.50 | 35.51 | 35.28 | 35.40 | 313,007 | +0.05(+0.14%) |
Aug 23, 2018 | 35.39 | 35.63 | 35.31 | 35.36 | 576,680 | -0.18(-0.51%) |
Aug 22, 2018 | 35.50 | 35.62 | 35.35 | 35.54 | 386,595 | -0.03(-0.09%) |
Aug 21, 2018 | 35.68 | 35.70 | 35.53 | 35.57 | 463,136 | -0.07(-0.21%) |
Aug 20, 2018 | 35.45 | 35.85 | 35.28 | 35.64 | 1,232,640 | +0.22(+0.63%) |
Aug 17, 2018 | 35.20 | 35.44 | 35.02 | 35.42 | 531,821 | +0.27(+0.77%) |
Aug 16, 2018 | 35.16 | 35.25 | 34.95 | 35.15 | 1,066,675 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.04 | 34.45 | 34.92 | 1,627,537 | +0.23(+0.66%) |
Aug 14, 2018 | 34.59 | 34.80 | 34.41 | 34.69 | 831,968 | +0.32(+0.92%) |
Aug 13, 2018 | 34.00 | 34.47 | 34.00 | 34.37 | 974,920 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.15 | 33.92 | 34.05 | 1,015,150 | -0.28(-0.83%) |
Aug 09, 2018 | 34.20 | 34.37 | 34.00 | 34.33 | 860,032 | +0.02(+0.05%) |
Aug 08, 2018 | 32.98 | 34.44 | 32.89 | 34.32 | 1,591,380 | +1.17(+3.52%) |
Aug 07, 2018 | 33.26 | 33.58 | 33.12 | 33.15 | 1,521,286 | -0.09(-0.27%) |
Aug 06, 2018 | 33.48 | 33.55 | 33.21 | 33.24 | 800,145 | -0.25(-0.75%) |
Aug 03, 2018 | 33.31 | 33.63 | 33.09 | 33.49 | 526,721 | +0.19(+0.58%) |
Aug 02, 2018 | 33.31 | 33.43 | 33.26 | 33.30 | 485,947 | -0.18(-0.53%) |
Aug 01, 2018 | 33.64 | 33.73 | 33.34 | 33.47 | 990,631 | -0.04(-0.12%) |
Jul 31, 2018 | 33.61 | 33.79 | 33.46 | 33.51 | 791,105 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.79 | 33.52 | 33.56 | 646,869 | -0.06(-0.17%) |
Jul 27, 2018 | 33.82 | 33.84 | 33.38 | 33.61 | 688,296 | -0.23(-0.67%) |
Jul 26, 2018 | 34.03 | 34.10 | 33.83 | 33.84 | 599,580 | -0.19(-0.55%) |
Jul 25, 2018 | 33.99 | 34.16 | 33.87 | 34.02 | 715,721 | -0.01(-0.02%) |
Jul 24, 2018 | 34.06 | 34.19 | 33.96 | 34.03 | 572,162 | -0.02(-0.05%) |
Jul 23, 2018 | 34.24 | 34.45 | 34.02 | 34.05 | 895,445 | -0.22(-0.64%) |
Jul 20, 2018 | 34.15 | 34.28 | 34.01 | 34.27 | 426,095 | +0.19(+0.57%) |
Jul 19, 2018 | 34.00 | 34.19 | 33.88 | 34.07 | 586,007 | -0.09(-0.26%) |
Jul 18, 2018 | 34.29 | 34.38 | 34.15 | 34.16 | 459,531 | -0.14(-0.40%) |
Jul 17, 2018 | 34.20 | 34.33 | 34.10 | 34.30 | 728,312 | -0.01(-0.02%) |
Jul 16, 2018 | 34.40 | 34.40 | 34.21 | 34.31 | 504,659 | -0.08(-0.24%) |
Jul 13, 2018 | 34.19 | 34.47 | 34.11 | 34.39 | 834,503 | +0.19(+0.54%) |
Jul 12, 2018 | 33.68 | 34.27 | 33.68 | 34.20 | 1,263,337 | +0.58(+1.73%) |
Jul 11, 2018 | 33.31 | 33.68 | 33.30 | 33.62 | 905,360 | +0.22(+0.65%) |
Jul 10, 2018 | 33.27 | 33.43 | 33.05 | 33.40 | 929,403 | +0.16(+0.49%) |
Jul 09, 2018 | 33.27 | 33.41 | 33.15 | 33.24 | 909,509 | -0.03(-0.10%) |
Jul 06, 2018 | 32.98 | 33.39 | 32.88 | 33.27 | 1,223,750 | +0.28(+0.86%) |
Jul 05, 2018 | 33.00 | 33.12 | 32.66 | 32.99 | 1,214,455 | +0.16(+0.49%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.19(+0.60%) |