Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.21 | 31.65 | 30.68 | 30.77 | 3,406,890 | -0.48(-1.55%) |
Sep 27, 2018 | 31.97 | 31.97 | 31.18 | 31.26 | 3,433,837 | -0.75(-2.36%) |
Sep 26, 2018 | 33.26 | 33.31 | 31.66 | 32.01 | 2,899,540 | -0.83(-2.52%) |
Sep 25, 2018 | 32.71 | 32.93 | 32.63 | 32.84 | 2,538,572 | +0.12(+0.37%) |
Sep 24, 2018 | 33.07 | 33.39 | 32.65 | 32.72 | 2,581,631 | -0.68(-2.04%) |
Sep 21, 2018 | 33.36 | 33.52 | 32.80 | 33.40 | 5,172,643 | -0.01(-0.03%) |
Sep 20, 2018 | 33.95 | 34.07 | 32.88 | 33.41 | 2,890,996 | -0.44(-1.29%) |
Sep 19, 2018 | 34.00 | 34.55 | 33.76 | 33.85 | 1,431,385 | -0.15(-0.44%) |
Sep 18, 2018 | 33.72 | 34.19 | 33.64 | 34.00 | 1,297,865 | +0.30(+0.88%) |
Sep 17, 2018 | 34.36 | 34.47 | 33.60 | 33.70 | 1,547,665 | -0.57(-1.66%) |
Sep 14, 2018 | 33.54 | 34.40 | 33.20 | 34.27 | 2,115,339 | +0.40(+1.18%) |
Sep 13, 2018 | 34.38 | 34.43 | 33.18 | 33.87 | 2,845,050 | -0.56(-1.62%) |
Sep 12, 2018 | 34.16 | 34.53 | 33.92 | 34.43 | 1,872,177 | +0.35(+1.04%) |
Sep 11, 2018 | 33.63 | 34.44 | 33.53 | 34.07 | 1,966,241 | +0.26(+0.77%) |
Sep 10, 2018 | 33.69 | 34.05 | 33.57 | 33.81 | 1,833,095 | +0.19(+0.55%) |
Sep 07, 2018 | 33.96 | 34.44 | 33.53 | 33.62 | 2,536,947 | -0.69(-2.01%) |
Sep 06, 2018 | 34.91 | 35.31 | 34.10 | 34.31 | 2,380,196 | -0.53(-1.52%) |
Sep 05, 2018 | 34.21 | 35.09 | 33.99 | 34.84 | 2,893,410 | +0.71(+2.07%) |
Sep 04, 2018 | 33.69 | 34.24 | 33.64 | 34.14 | 2,677,001 | +0.38(+1.13%) |
Aug 31, 2018 | 33.75 | 33.75 | 33.75 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 34.13 | 34.32 | 33.58 | 33.77 | 2,433,062 | -0.59(-1.71%) |
Aug 29, 2018 | 34.64 | 34.68 | 33.89 | 34.36 | 1,630,935 | -0.22(-0.65%) |
Aug 28, 2018 | 34.91 | 34.96 | 34.39 | 34.58 | 2,014,635 | -0.37(-1.07%) |
Aug 27, 2018 | 34.56 | 35.22 | 34.45 | 34.96 | 1,942,464 | +0.48(+1.38%) |
Aug 24, 2018 | 34.80 | 34.90 | 34.31 | 34.48 | 2,705,355 | -0.26(-0.75%) |
Aug 23, 2018 | 35.68 | 35.84 | 34.70 | 34.74 | 3,675,980 | -1.01(-2.81%) |
Aug 22, 2018 | 36.90 | 37.06 | 35.73 | 35.75 | 5,557,533 | -1.07(-2.91%) |
Aug 21, 2018 | 35.61 | 37.08 | 35.22 | 36.82 | 21,695,498 | +4.46(+13.79%) |
Aug 20, 2018 | 32.25 | 32.89 | 32.22 | 32.36 | 4,172,308 | +0.31(+0.96%) |
Aug 17, 2018 | 31.74 | 32.31 | 31.74 | 32.05 | 2,078,309 | +0.27(+0.85%) |
Aug 16, 2018 | 31.86 | 32.42 | 31.74 | 31.78 | 2,155,484 | -0.01(-0.03%) |
Aug 15, 2018 | 31.62 | 31.84 | 31.18 | 31.79 | 2,694,546 | -0.09(-0.29%) |
Aug 14, 2018 | 31.89 | 32.37 | 31.79 | 31.88 | 2,741,770 | +0.05(+0.15%) |
Aug 13, 2018 | 33.06 | 33.06 | 31.71 | 31.84 | 3,371,459 | -1.40(-4.21%) |
Aug 10, 2018 | 33.59 | 33.63 | 32.82 | 33.23 | 2,126,502 | -0.57(-1.68%) |
Aug 09, 2018 | 33.67 | 34.17 | 33.49 | 33.80 | 1,734,000 | +0.22(+0.67%) |
Aug 08, 2018 | 33.49 | 33.81 | 33.29 | 33.58 | 2,031,567 | +0.11(+0.33%) |
Aug 07, 2018 | 32.86 | 33.62 | 32.79 | 33.47 | 1,663,272 | +0.61(+1.84%) |
Aug 06, 2018 | 32.67 | 32.89 | 32.26 | 32.86 | 1,055,040 | +0.18(+0.54%) |
Aug 03, 2018 | 32.53 | 32.87 | 32.35 | 32.68 | 1,539,492 | +0.19(+0.57%) |
Aug 02, 2018 | 32.53 | 32.78 | 32.26 | 32.50 | 2,020,842 | -0.40(-1.22%) |
Aug 01, 2018 | 32.74 | 32.93 | 32.42 | 32.90 | 2,287,841 | +0.05(+0.14%) |
Jul 31, 2018 | 32.91 | 33.19 | 32.61 | 32.85 | 1,744,089 | +0.08(+0.26%) |
Jul 30, 2018 | 32.75 | 33.18 | 32.69 | 32.77 | 1,683,880 | +0.03(+0.09%) |
Jul 27, 2018 | 33.36 | 33.54 | 32.53 | 32.74 | 2,232,763 | -0.50(-1.51%) |
Jul 26, 2018 | 32.78 | 33.40 | 32.38 | 33.24 | 3,658,751 | +0.66(+2.03%) |
Jul 25, 2018 | 33.71 | 33.71 | 31.99 | 32.58 | 4,653,926 | -1.19(-3.53%) |
Jul 24, 2018 | 34.42 | 34.59 | 33.67 | 33.77 | 2,729,982 | -0.63(-1.84%) |
Jul 23, 2018 | 34.70 | 34.90 | 34.26 | 34.41 | 2,026,098 | -0.38(-1.10%) |
Jul 20, 2018 | 35.46 | 35.46 | 34.61 | 34.79 | 1,392,771 | -0.66(-1.87%) |
Jul 19, 2018 | 35.30 | 35.64 | 35.13 | 35.45 | 1,267,630 | +0.18(+0.50%) |
Jul 18, 2018 | 35.10 | 35.32 | 34.64 | 35.27 | 1,826,506 | -0.17(-0.47%) |
Jul 17, 2018 | 34.47 | 35.57 | 34.40 | 35.44 | 2,100,653 | +0.96(+2.78%) |
Jul 16, 2018 | 34.54 | 34.78 | 34.08 | 34.48 | 1,741,865 | -0.12(-0.35%) |
Jul 13, 2018 | 34.64 | 34.79 | 34.46 | 34.60 | 2,341,961 | -0.01(-0.03%) |
Jul 12, 2018 | 34.73 | 34.83 | 34.25 | 34.61 | 1,510,257 | +0.08(+0.24%) |
Jul 11, 2018 | 34.48 | 34.75 | 34.35 | 34.53 | 1,961,800 | -0.04(-0.11%) |
Jul 10, 2018 | 35.25 | 35.35 | 34.37 | 34.56 | 2,860,306 | -0.58(-1.64%) |
Jul 09, 2018 | 35.44 | 35.44 | 34.69 | 35.14 | 2,751,927 | +0.76(+2.22%) |
Jul 06, 2018 | 34.46 | 34.86 | 34.16 | 34.38 | 1,353,474 | +0.01(+0.03%) |
Jul 05, 2018 | 34.51 | 34.57 | 33.82 | 34.37 | 1,739,153 | +0.11(+0.33%) |
Jul 03, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.13(+0.38%) |