Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.43 | 36.69 | 36.34 | 36.64 | 2,275,800 | +0.22(+0.60%) |
Sep 27, 2018 | 36.62 | 36.80 | 36.40 | 36.42 | 1,370,886 | -0.20(-0.55%) |
Sep 26, 2018 | 36.54 | 37.10 | 36.32 | 36.62 | 2,091,236 | +0.13(+0.35%) |
Sep 25, 2018 | 38.08 | 38.08 | 36.42 | 36.49 | 2,522,558 | -1.45(-3.82%) |
Sep 24, 2018 | 37.99 | 38.15 | 37.81 | 37.94 | 2,006,571 | -0.15(-0.38%) |
Sep 21, 2018 | 38.38 | 38.42 | 37.95 | 38.09 | 2,050,718 | -0.34(-0.88%) |
Sep 20, 2018 | 38.39 | 38.60 | 38.14 | 38.43 | 1,557,769 | +0.28(+0.74%) |
Sep 19, 2018 | 38.51 | 38.78 | 38.11 | 38.14 | 1,635,728 | -0.32(-0.83%) |
Sep 18, 2018 | 38.36 | 38.52 | 37.57 | 38.46 | 1,711,494 | +0.15(+0.38%) |
Sep 17, 2018 | 38.03 | 38.46 | 37.97 | 38.32 | 1,302,797 | +0.36(+0.94%) |
Sep 14, 2018 | 37.61 | 38.14 | 37.52 | 37.96 | 1,331,969 | +0.34(+0.90%) |
Sep 13, 2018 | 37.45 | 37.70 | 37.37 | 37.62 | 1,158,476 | +0.37(+1.00%) |
Sep 12, 2018 | 37.01 | 37.48 | 36.86 | 37.25 | 1,288,650 | +0.24(+0.64%) |
Sep 11, 2018 | 36.98 | 37.16 | 36.58 | 37.01 | 1,455,769 | -0.02(-0.05%) |
Sep 10, 2018 | 36.91 | 37.22 | 36.81 | 37.03 | 1,110,841 | +0.30(+0.82%) |
Sep 07, 2018 | 36.89 | 37.01 | 36.63 | 36.73 | 1,331,422 | -0.23(-0.62%) |
Sep 06, 2018 | 36.78 | 37.10 | 36.66 | 36.96 | 1,138,490 | +0.18(+0.50%) |
Sep 05, 2018 | 35.85 | 36.97 | 35.82 | 36.78 | 2,626,723 | +0.85(+2.38%) |
Sep 04, 2018 | 36.30 | 36.46 | 35.83 | 35.92 | 1,781,614 | -0.54(-1.47%) |
Aug 31, 2018 | 36.46 | 36.46 | 36.46 | 0 | -0.15(-0.42%) | |
Aug 30, 2018 | 36.94 | 37.05 | 36.55 | 36.61 | 1,358,125 | -0.42(-1.13%) |
Aug 29, 2018 | 36.46 | 37.19 | 36.41 | 37.03 | 1,963,122 | +0.60(+1.65%) |
Aug 28, 2018 | 36.19 | 36.55 | 36.16 | 36.43 | 2,185,328 | +0.21(+0.58%) |
Aug 27, 2018 | 35.51 | 36.44 | 35.44 | 36.22 | 1,988,749 | +0.81(+2.28%) |
Aug 24, 2018 | 35.41 | 35.59 | 35.30 | 35.41 | 1,258,046 | +0.05(+0.13%) |
Aug 23, 2018 | 35.68 | 35.76 | 35.29 | 35.37 | 1,339,006 | -0.37(-1.04%) |
Aug 22, 2018 | 35.82 | 35.91 | 35.60 | 35.74 | 1,492,237 | -0.05(-0.15%) |
Aug 21, 2018 | 35.24 | 35.85 | 35.24 | 35.79 | 2,176,561 | +0.50(+1.42%) |
Aug 20, 2018 | 35.49 | 35.55 | 35.12 | 35.29 | 2,515,584 | -0.11(-0.31%) |
Aug 17, 2018 | 35.31 | 35.49 | 34.99 | 35.40 | 5,964,909 | -0.09(-0.26%) |
Aug 16, 2018 | 36.21 | 36.23 | 35.44 | 35.49 | 2,046,319 | -0.61(-1.69%) |
Aug 15, 2018 | 36.31 | 36.31 | 35.87 | 36.10 | 2,211,639 | -0.14(-0.38%) |
Aug 14, 2018 | 36.19 | 36.78 | 36.11 | 36.24 | 2,200,842 | +0.22(+0.61%) |
Aug 13, 2018 | 36.18 | 36.30 | 35.47 | 36.02 | 4,566,110 | -0.12(-0.33%) |
Aug 10, 2018 | 37.58 | 37.58 | 35.93 | 36.14 | 2,970,902 | -1.55(-4.10%) |
Aug 09, 2018 | 37.49 | 37.92 | 37.46 | 37.69 | 1,707,117 | +0.15(+0.41%) |
Aug 08, 2018 | 37.27 | 37.73 | 37.10 | 37.53 | 2,704,572 | +0.26(+0.71%) |
Aug 07, 2018 | 37.27 | 38.37 | 37.16 | 37.27 | 4,965,268 | -1.99(-5.07%) |
Aug 06, 2018 | 39.33 | 40.25 | 39.23 | 39.26 | 1,498,270 | -0.18(-0.46%) |
Aug 03, 2018 | 39.26 | 39.69 | 38.53 | 39.44 | 2,100,777 | +0.42(+1.07%) |
Aug 02, 2018 | 39.78 | 40.23 | 37.85 | 39.02 | 2,786,947 | -0.63(-1.58%) |
Aug 01, 2018 | 39.99 | 40.13 | 39.49 | 39.65 | 1,675,954 | -0.41(-1.02%) |
Jul 31, 2018 | 40.00 | 40.30 | 39.92 | 40.06 | 1,414,004 | +0.14(+0.34%) |
Jul 30, 2018 | 39.90 | 40.32 | 39.80 | 39.92 | 1,647,302 | +0.08(+0.21%) |
Jul 27, 2018 | 39.14 | 40.04 | 39.01 | 39.84 | 2,228,397 | +0.94(+2.41%) |
Jul 26, 2018 | 38.34 | 39.04 | 38.29 | 38.90 | 4,017,872 | +0.63(+1.64%) |
Jul 25, 2018 | 38.35 | 38.74 | 38.19 | 38.28 | 2,248,550 | -0.14(-0.35%) |
Jul 24, 2018 | 38.42 | 38.72 | 38.29 | 38.41 | 1,316,238 | +0.08(+0.21%) |
Jul 23, 2018 | 38.72 | 38.87 | 38.30 | 38.33 | 1,325,242 | -0.40(-1.03%) |
Jul 20, 2018 | 38.84 | 39.00 | 38.68 | 38.73 | 1,717,443 | -0.36(-0.93%) |
Jul 19, 2018 | 39.00 | 39.20 | 38.68 | 39.09 | 1,580,823 | +0.08(+0.21%) |
Jul 18, 2018 | 38.91 | 39.19 | 38.80 | 39.01 | 1,269,601 | +0.17(+0.44%) |
Jul 17, 2018 | 38.42 | 38.89 | 38.39 | 38.84 | 1,195,353 | +0.22(+0.56%) |
Jul 16, 2018 | 38.97 | 38.97 | 38.51 | 38.62 | 1,417,449 | -0.25(-0.65%) |
Jul 13, 2018 | 38.58 | 38.98 | 38.58 | 38.88 | 1,369,633 | +0.26(+0.68%) |
Jul 12, 2018 | 39.13 | 39.13 | 38.60 | 38.61 | 1,436,685 | -0.26(-0.68%) |
Jul 11, 2018 | 38.75 | 38.98 | 38.54 | 38.88 | 1,704,803 | -0.11(-0.28%) |
Jul 10, 2018 | 38.84 | 39.11 | 38.80 | 38.98 | 1,405,734 | +0.05(+0.14%) |
Jul 09, 2018 | 38.99 | 39.28 | 38.83 | 38.93 | 1,045,717 | +0.09(+0.23%) |
Jul 06, 2018 | 38.68 | 39.04 | 38.57 | 38.84 | 959,535 | +0.17(+0.45%) |
Jul 05, 2018 | 38.73 | 38.79 | 38.32 | 38.67 | 1,306,109 | +0.08(+0.21%) |
Jul 03, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.05(+0.14%) |