Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.66 | 38.24 | 37.64 | 37.85 | 1,250,710 | +0.12(+0.32%) |
Sep 27, 2018 | 37.37 | 37.98 | 36.96 | 37.73 | 918,858 | +0.35(+0.93%) |
Sep 26, 2018 | 37.43 | 37.89 | 37.37 | 37.38 | 1,421,211 | +0.07(+0.18%) |
Sep 25, 2018 | 36.42 | 37.33 | 36.42 | 37.32 | 1,235,871 | +0.71(+1.93%) |
Sep 24, 2018 | 36.21 | 36.87 | 36.20 | 36.61 | 917,879 | +0.31(+0.86%) |
Sep 21, 2018 | 36.10 | 36.43 | 35.81 | 36.30 | 1,319,633 | +0.23(+0.63%) |
Sep 20, 2018 | 36.12 | 36.29 | 35.81 | 36.07 | 1,202,236 | +0.09(+0.26%) |
Sep 19, 2018 | 36.14 | 36.31 | 35.73 | 35.98 | 803,011 | -0.18(-0.49%) |
Sep 18, 2018 | 36.19 | 36.47 | 35.73 | 36.16 | 1,047,916 | +0.05(+0.13%) |
Sep 17, 2018 | 36.27 | 36.60 | 35.84 | 36.11 | 938,176 | -0.03(-0.08%) |
Sep 14, 2018 | 36.34 | 36.73 | 36.05 | 36.14 | 1,807,619 | +0.00(+0.00%) |
Sep 13, 2018 | 36.54 | 36.68 | 35.90 | 36.14 | 775,778 | -0.38(-1.03%) |
Sep 12, 2018 | 35.74 | 36.62 | 35.70 | 36.52 | 687,103 | +0.84(+2.35%) |
Sep 11, 2018 | 35.78 | 35.97 | 35.31 | 35.68 | 978,164 | -0.22(-0.60%) |
Sep 10, 2018 | 35.89 | 35.98 | 35.53 | 35.89 | 570,267 | +0.15(+0.42%) |
Sep 07, 2018 | 35.85 | 36.23 | 35.66 | 35.74 | 883,472 | -0.19(-0.52%) |
Sep 06, 2018 | 35.78 | 36.32 | 35.78 | 35.93 | 672,399 | +0.21(+0.58%) |
Sep 05, 2018 | 35.71 | 36.13 | 35.31 | 35.73 | 855,829 | +0.02(+0.05%) |
Sep 04, 2018 | 35.10 | 35.78 | 34.86 | 35.71 | 1,022,384 | +0.57(+1.61%) |
Aug 31, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.14(-0.40%) | |
Aug 30, 2018 | 35.36 | 35.38 | 35.10 | 35.28 | 656,477 | -0.22(-0.63%) |
Aug 29, 2018 | 35.76 | 36.02 | 35.46 | 35.51 | 593,067 | -0.25(-0.70%) |
Aug 28, 2018 | 35.52 | 35.88 | 35.32 | 35.76 | 829,284 | +0.23(+0.66%) |
Aug 27, 2018 | 35.11 | 35.77 | 35.11 | 35.53 | 1,178,935 | +0.49(+1.41%) |
Aug 24, 2018 | 35.01 | 35.35 | 34.70 | 35.03 | 855,994 | +0.07(+0.19%) |
Aug 23, 2018 | 34.77 | 35.01 | 34.56 | 34.97 | 867,966 | +0.22(+0.64%) |
Aug 22, 2018 | 35.14 | 35.79 | 34.68 | 34.74 | 1,249,657 | -0.43(-1.22%) |
Aug 21, 2018 | 34.97 | 35.40 | 34.84 | 35.17 | 660,741 | +0.37(+1.07%) |
Aug 20, 2018 | 34.11 | 34.93 | 34.08 | 34.80 | 774,945 | +0.77(+2.28%) |
Aug 17, 2018 | 34.46 | 34.55 | 33.77 | 34.02 | 844,426 | -0.49(-1.43%) |
Aug 16, 2018 | 33.52 | 35.06 | 33.52 | 34.52 | 1,651,061 | +0.23(+0.68%) |
Aug 15, 2018 | 34.43 | 34.79 | 34.12 | 34.28 | 1,337,680 | -0.24(-0.70%) |
Aug 14, 2018 | 34.36 | 35.05 | 34.19 | 34.53 | 1,122,794 | +0.17(+0.49%) |
Aug 13, 2018 | 34.35 | 34.77 | 34.13 | 34.36 | 974,109 | +0.02(+0.05%) |
Aug 10, 2018 | 33.21 | 34.52 | 33.19 | 34.34 | 1,312,481 | +0.94(+2.82%) |
Aug 09, 2018 | 33.59 | 34.56 | 33.21 | 33.40 | 1,749,893 | -0.04(-0.11%) |
Aug 08, 2018 | 32.48 | 33.60 | 31.77 | 33.43 | 2,542,007 | -0.15(-0.44%) |
Aug 07, 2018 | 33.76 | 34.16 | 33.57 | 33.58 | 928,229 | +0.01(+0.03%) |
Aug 06, 2018 | 33.01 | 33.83 | 33.00 | 33.57 | 762,018 | +0.45(+1.35%) |
Aug 03, 2018 | 32.77 | 33.25 | 32.62 | 33.13 | 732,500 | +0.41(+1.26%) |
Aug 02, 2018 | 32.16 | 33.24 | 31.86 | 32.72 | 1,071,185 | +0.24(+0.75%) |
Aug 01, 2018 | 33.50 | 33.97 | 32.42 | 32.47 | 1,190,714 | -1.06(-3.17%) |
Jul 31, 2018 | 32.70 | 33.82 | 32.58 | 33.54 | 1,676,394 | +0.99(+3.04%) |
Jul 30, 2018 | 32.68 | 32.68 | 32.32 | 32.55 | 765,398 | -0.19(-0.57%) |
Jul 27, 2018 | 33.04 | 33.35 | 32.46 | 32.73 | 792,801 | -0.25(-0.76%) |
Jul 26, 2018 | 32.44 | 33.62 | 32.38 | 32.99 | 890,506 | +0.62(+1.90%) |
Jul 25, 2018 | 32.12 | 32.50 | 32.12 | 32.37 | 1,174,900 | +0.24(+0.76%) |
Jul 24, 2018 | 32.42 | 32.42 | 31.87 | 32.13 | 845,710 | -0.14(-0.43%) |
Jul 23, 2018 | 32.30 | 32.44 | 31.92 | 32.27 | 1,280,871 | -0.39(-1.20%) |
Jul 20, 2018 | 33.27 | 33.27 | 32.59 | 32.66 | 901,689 | -0.65(-1.96%) |
Jul 19, 2018 | 33.36 | 33.46 | 32.99 | 33.31 | 914,267 | +0.03(+0.08%) |
Jul 18, 2018 | 33.53 | 33.56 | 32.86 | 33.28 | 788,493 | -0.22(-0.67%) |
Jul 17, 2018 | 33.50 | 33.70 | 33.38 | 33.51 | 603,055 | +0.03(+0.08%) |
Jul 16, 2018 | 34.05 | 34.08 | 33.25 | 33.48 | 880,890 | -0.44(-1.29%) |
Jul 13, 2018 | 33.64 | 34.10 | 33.61 | 33.92 | 1,049,061 | +0.13(+0.39%) |
Jul 12, 2018 | 34.09 | 34.31 | 33.58 | 33.79 | 1,194,962 | -0.21(-0.60%) |
Jul 11, 2018 | 34.09 | 34.49 | 33.93 | 33.99 | 1,014,252 | -0.30(-0.87%) |
Jul 10, 2018 | 35.11 | 35.11 | 34.21 | 34.29 | 1,423,511 | -0.65(-1.87%) |
Jul 09, 2018 | 35.20 | 35.24 | 34.88 | 34.95 | 889,134 | -0.01(-0.03%) |
Jul 06, 2018 | 34.69 | 35.11 | 34.55 | 34.96 | 1,567,782 | +0.35(+1.03%) |
Jul 05, 2018 | 33.80 | 34.70 | 33.65 | 34.60 | 1,439,487 | +0.99(+2.94%) |
Jul 03, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.38(+1.15%) |