Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.54 | 32.62 | 32.36 | 32.47 | 7,476,100 | -0.34(-1.04%) |
Sep 27, 2018 | 32.83 | 32.94 | 32.67 | 32.81 | 6,419,076 | -0.36(-1.09%) |
Sep 26, 2018 | 32.94 | 33.26 | 32.87 | 33.17 | 5,554,788 | +0.12(+0.36%) |
Sep 25, 2018 | 33.03 | 33.10 | 32.98 | 33.05 | 3,265,011 | +0.43(+1.32%) |
Sep 24, 2018 | 32.69 | 32.78 | 32.54 | 32.62 | 7,376,292 | -0.91(-2.71%) |
Sep 21, 2018 | 33.40 | 33.58 | 33.21 | 33.53 | 6,649,500 | -0.84(-2.44%) |
Sep 20, 2018 | 34.11 | 34.44 | 34.11 | 34.37 | 4,329,208 | +0.34(+1.00%) |
Sep 19, 2018 | 33.83 | 34.03 | 33.75 | 34.03 | 3,276,497 | +0.41(+1.22%) |
Sep 18, 2018 | 33.51 | 33.69 | 33.51 | 33.62 | 3,013,578 | -0.24(-0.71%) |
Sep 17, 2018 | 34.06 | 34.10 | 33.86 | 33.86 | 4,310,673 | -0.71(-2.05%) |
Sep 14, 2018 | 34.75 | 34.77 | 34.51 | 34.57 | 4,931,300 | -0.11(-0.32%) |
Sep 13, 2018 | 34.65 | 34.74 | 34.46 | 34.68 | 5,613,168 | +0.37(+1.08%) |
Sep 12, 2018 | 34.11 | 34.40 | 33.91 | 34.31 | 8,629,636 | +0.51(+1.51%) |
Sep 11, 2018 | 33.57 | 33.81 | 33.47 | 33.80 | 4,505,434 | -0.18(-0.53%) |
Sep 10, 2018 | 34.14 | 34.23 | 33.94 | 33.98 | 7,051,180 | -0.61(-1.75%) |
Sep 07, 2018 | 34.72 | 34.88 | 34.56 | 34.59 | 5,869,200 | -0.14(-0.42%) |
Sep 06, 2018 | 34.51 | 34.75 | 34.38 | 34.73 | 9,661,480 | +0.08(+0.23%) |
Sep 05, 2018 | 34.46 | 34.70 | 34.34 | 34.65 | 7,921,691 | -0.03(-0.09%) |
Sep 04, 2018 | 34.72 | 34.72 | 34.51 | 34.68 | 5,494,176 | -1.00(-2.80%) |
Aug 31, 2018 | 35.68 | 35.68 | 35.68 | 0 | +0.24(+0.68%) | |
Aug 30, 2018 | 35.53 | 35.53 | 35.28 | 35.44 | 4,613,783 | -0.42(-1.17%) |
Aug 29, 2018 | 35.77 | 35.87 | 35.71 | 35.86 | 2,949,527 | -0.13(-0.36%) |
Aug 28, 2018 | 36.17 | 36.20 | 35.95 | 35.99 | 3,443,601 | -0.15(-0.42%) |
Aug 27, 2018 | 36.02 | 36.25 | 35.99 | 36.14 | 3,928,036 | +0.22(+0.61%) |
Aug 24, 2018 | 35.66 | 35.92 | 35.66 | 35.92 | 3,522,400 | +0.57(+1.61%) |
Aug 23, 2018 | 35.60 | 35.61 | 35.34 | 35.35 | 3,303,722 | -0.41(-1.15%) |
Aug 22, 2018 | 35.80 | 35.92 | 35.73 | 35.76 | 3,870,771 | +0.06(+0.17%) |
Aug 21, 2018 | 35.54 | 35.79 | 35.49 | 35.70 | 3,574,720 | +0.22(+0.62%) |
Aug 20, 2018 | 35.49 | 35.53 | 35.38 | 35.48 | 2,542,683 | +0.11(+0.31%) |
Aug 17, 2018 | 35.11 | 35.40 | 34.98 | 35.37 | 5,207,900 | +0.53(+1.52%) |
Aug 16, 2018 | 34.76 | 34.96 | 34.71 | 34.84 | 3,426,367 | +0.34(+0.99%) |
Aug 15, 2018 | 34.48 | 34.64 | 34.21 | 34.50 | 6,810,602 | -0.68(-1.93%) |
Aug 14, 2018 | 34.91 | 35.22 | 34.82 | 35.18 | 4,690,465 | +0.52(+1.50%) |
Aug 13, 2018 | 34.93 | 35.00 | 34.65 | 34.66 | 3,150,666 | -0.63(-1.79%) |
Aug 10, 2018 | 35.40 | 35.45 | 35.24 | 35.29 | 3,746,400 | -0.43(-1.20%) |
Aug 09, 2018 | 35.82 | 35.88 | 35.72 | 35.72 | 2,559,664 | -0.16(-0.45%) |
Aug 08, 2018 | 35.67 | 35.90 | 35.60 | 35.88 | 3,283,505 | +0.33(+0.93%) |
Aug 07, 2018 | 35.73 | 35.73 | 35.55 | 35.55 | 3,829,324 | +0.00(+0.00%) |
Aug 06, 2018 | 35.63 | 35.72 | 35.50 | 35.55 | 2,309,406 | -0.20(-0.56%) |
Aug 03, 2018 | 35.41 | 35.76 | 35.41 | 35.75 | 2,682,900 | +0.45(+1.27%) |
Aug 02, 2018 | 35.20 | 35.39 | 35.07 | 35.30 | 3,643,009 | -0.33(-0.93%) |
Aug 01, 2018 | 35.63 | 35.65 | 35.51 | 35.63 | 5,004,977 | +0.00(+0.00%) |
Jul 31, 2018 | 35.39 | 35.65 | 35.37 | 35.63 | 5,431,262 | +0.29(+0.82%) |
Jul 30, 2018 | 35.27 | 35.38 | 35.21 | 35.34 | 4,817,195 | +0.17(+0.48%) |
Jul 27, 2018 | 34.99 | 35.24 | 34.99 | 35.17 | 5,756,900 | +0.37(+1.06%) |
Jul 26, 2018 | 34.70 | 34.84 | 34.63 | 34.80 | 5,057,527 | -0.01(-0.03%) |
Jul 25, 2018 | 34.50 | 34.81 | 34.49 | 34.81 | 4,468,317 | +0.26(+0.75%) |
Jul 24, 2018 | 34.50 | 34.62 | 34.45 | 34.55 | 2,912,494 | +0.41(+1.20%) |
Jul 23, 2018 | 34.23 | 34.24 | 34.09 | 34.14 | 2,995,758 | +0.04(+0.12%) |
Jul 20, 2018 | 33.91 | 34.12 | 33.90 | 34.10 | 3,854,165 | +0.39(+1.16%) |
Jul 19, 2018 | 33.69 | 33.85 | 33.56 | 33.71 | 3,393,145 | -0.34(-1.00%) |
Jul 18, 2018 | 34.00 | 34.11 | 33.91 | 34.05 | 3,086,672 | -0.32(-0.93%) |
Jul 17, 2018 | 34.01 | 34.38 | 33.99 | 34.37 | 3,641,167 | +0.61(+1.81%) |
Jul 16, 2018 | 33.80 | 33.82 | 33.65 | 33.76 | 2,749,957 | -0.34(-1.00%) |
Jul 13, 2018 | 34.22 | 34.22 | 34.06 | 34.10 | 2,234,723 | -0.14(-0.41%) |
Jul 12, 2018 | 34.16 | 34.28 | 34.03 | 34.24 | 4,166,475 | +0.48(+1.42%) |
Jul 11, 2018 | 33.81 | 33.95 | 33.71 | 33.76 | 3,413,249 | -0.22(-0.65%) |
Jul 10, 2018 | 33.86 | 33.99 | 33.83 | 33.98 | 3,595,210 | +0.24(+0.71%) |
Jul 09, 2018 | 33.58 | 33.75 | 33.51 | 33.74 | 4,063,012 | +0.41(+1.23%) |
Jul 06, 2018 | 33.17 | 33.41 | 33.13 | 33.33 | 4,160,271 | +0.46(+1.40%) |
Jul 05, 2018 | 33.04 | 33.06 | 32.87 | 32.87 | 4,041,889 | -0.31(-0.93%) |
Jul 03, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.16(+0.48%) |