Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.17 | 33.68 | 33.17 | 33.35 | 1,528,127 | +0.16(+0.49%) |
Sep 27, 2018 | 33.34 | 33.39 | 32.97 | 33.19 | 1,505,063 | -0.12(-0.37%) |
Sep 26, 2018 | 33.15 | 33.53 | 33.01 | 33.32 | 1,555,251 | +0.20(+0.60%) |
Sep 25, 2018 | 33.07 | 33.61 | 33.02 | 33.12 | 3,028,899 | +0.14(+0.43%) |
Sep 24, 2018 | 33.09 | 33.09 | 32.48 | 32.97 | 2,553,254 | -0.52(-1.56%) |
Sep 21, 2018 | 33.52 | 33.79 | 33.43 | 33.50 | 3,320,364 | +0.13(+0.40%) |
Sep 20, 2018 | 33.27 | 33.60 | 33.20 | 33.36 | 1,919,975 | +0.29(+0.89%) |
Sep 19, 2018 | 31.91 | 33.40 | 31.91 | 33.07 | 2,989,836 | +1.08(+3.39%) |
Sep 18, 2018 | 31.64 | 32.20 | 31.64 | 31.99 | 3,323,044 | +0.34(+1.08%) |
Sep 17, 2018 | 31.53 | 31.99 | 31.28 | 31.64 | 2,432,471 | +0.12(+0.39%) |
Sep 14, 2018 | 31.62 | 32.08 | 31.52 | 31.52 | 2,437,825 | +0.03(+0.09%) |
Sep 13, 2018 | 31.44 | 31.78 | 31.24 | 31.49 | 3,688,756 | +0.65(+2.09%) |
Sep 12, 2018 | 30.51 | 31.18 | 30.33 | 30.85 | 6,345,585 | +0.50(+1.66%) |
Sep 11, 2018 | 30.38 | 30.85 | 28.59 | 30.34 | 16,879,020 | -4.67(-13.35%) |
Sep 10, 2018 | 36.15 | 36.15 | 34.86 | 35.02 | 3,669,074 | -1.12(-3.10%) |
Sep 07, 2018 | 36.10 | 36.41 | 35.97 | 36.14 | 1,339,914 | +0.02(+0.05%) |
Sep 06, 2018 | 36.10 | 36.30 | 35.95 | 36.12 | 1,813,261 | -0.07(-0.18%) |
Sep 05, 2018 | 36.21 | 36.57 | 35.95 | 36.19 | 2,208,104 | -0.40(-1.09%) |
Sep 04, 2018 | 36.52 | 36.81 | 35.94 | 36.58 | 1,974,923 | -0.16(-0.44%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.80 | 37.33 | 36.26 | 36.55 | 5,634,605 | -0.72(-1.94%) |
Aug 29, 2018 | 36.21 | 37.62 | 35.78 | 37.27 | 7,230,222 | +1.96(+5.54%) |
Aug 28, 2018 | 34.22 | 38.18 | 33.82 | 35.31 | 9,958,366 | +1.31(+3.86%) |
Aug 27, 2018 | 33.59 | 34.07 | 33.39 | 34.00 | 1,234,131 | +0.53(+1.59%) |
Aug 24, 2018 | 33.30 | 33.59 | 33.13 | 33.47 | 2,199,529 | +0.30(+0.91%) |
Aug 23, 2018 | 33.50 | 33.66 | 33.12 | 33.17 | 2,029,632 | -0.52(-1.55%) |
Aug 22, 2018 | 33.90 | 34.56 | 33.64 | 33.69 | 1,777,988 | +0.03(+0.08%) |
Aug 21, 2018 | 33.37 | 33.93 | 33.36 | 33.66 | 3,975,376 | +0.44(+1.31%) |
Aug 20, 2018 | 32.99 | 33.49 | 32.96 | 33.22 | 1,568,936 | +0.20(+0.60%) |
Aug 17, 2018 | 32.48 | 33.41 | 32.21 | 33.02 | 2,712,861 | -0.45(-1.33%) |
Aug 16, 2018 | 33.56 | 33.76 | 33.30 | 33.47 | 2,018,977 | +0.29(+0.89%) |
Aug 15, 2018 | 33.27 | 33.47 | 32.94 | 33.18 | 2,706,168 | -0.53(-1.57%) |
Aug 14, 2018 | 34.51 | 34.83 | 33.59 | 33.71 | 4,680,613 | +1.29(+3.97%) |
Aug 13, 2018 | 32.49 | 32.57 | 31.98 | 32.42 | 2,413,747 | -0.21(-0.64%) |
Aug 10, 2018 | 32.49 | 32.73 | 32.14 | 32.63 | 1,853,190 | -0.27(-0.83%) |
Aug 09, 2018 | 33.05 | 33.35 | 32.57 | 32.90 | 1,835,020 | +0.03(+0.09%) |
Aug 08, 2018 | 33.13 | 33.16 | 32.31 | 32.87 | 2,842,410 | +0.00(+0.00%) |
Aug 07, 2018 | 33.03 | 33.41 | 32.67 | 32.87 | 2,183,400 | +0.26(+0.78%) |
Aug 06, 2018 | 33.17 | 33.27 | 32.58 | 32.62 | 2,351,528 | -0.63(-1.91%) |
Aug 03, 2018 | 33.39 | 33.72 | 32.97 | 33.25 | 3,149,453 | -0.19(-0.57%) |
Aug 02, 2018 | 32.31 | 34.67 | 32.02 | 33.44 | 4,982,326 | -0.32(-0.95%) |
Aug 01, 2018 | 33.98 | 34.34 | 33.63 | 33.76 | 3,102,246 | -0.42(-1.22%) |
Jul 31, 2018 | 33.99 | 34.76 | 33.72 | 34.18 | 2,059,992 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.83 | 34.15 | 3,630,802 | -1.10(-3.12%) |
Jul 27, 2018 | 36.55 | 36.57 | 34.45 | 35.25 | 10,819,040 | +1.35(+3.97%) |
Jul 26, 2018 | 30.54 | 39.28 | 30.53 | 33.91 | 21,286,314 | +3.31(+10.80%) |
Jul 25, 2018 | 31.82 | 31.82 | 30.58 | 30.60 | 9,837,177 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.73 | 31.57 | 31.74 | 4,254,039 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.76 | 31.91 | 32.41 | 5,188,623 | +0.47(+1.48%) |
Jul 20, 2018 | 32.87 | 32.96 | 31.81 | 31.93 | 5,791,167 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.74 | 34.06 | 34.10 | 2,936,089 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.03 | 34.41 | 34.87 | 2,080,677 | +0.15(+0.44%) |
Jul 17, 2018 | 34.30 | 34.87 | 34.28 | 34.72 | 1,807,977 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.65 | 34.33 | 34.58 | 2,431,425 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.20 | 34.69 | 3,170,572 | +0.05(+0.14%) |
Jul 12, 2018 | 34.70 | 34.99 | 34.51 | 34.64 | 3,629,995 | +0.26(+0.74%) |
Jul 11, 2018 | 34.32 | 34.85 | 33.96 | 34.39 | 4,340,933 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.45 | 34.74 | 34.81 | 3,661,636 | -0.58(-1.63%) |
Jul 09, 2018 | 35.43 | 35.51 | 34.84 | 35.38 | 3,233,404 | +0.01(+0.03%) |
Jul 06, 2018 | 34.31 | 35.55 | 34.21 | 35.37 | 2,518,775 | +0.86(+2.50%) |
Jul 05, 2018 | 35.23 | 35.23 | 34.09 | 34.51 | 3,119,465 | -0.67(-1.91%) |
Jul 03, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.81(-2.24%) |