Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.78 | 36.81 | 35.94 | 36.01 | 6,088,595 | -0.79(-2.15%) |
Sep 27, 2018 | 37.33 | 37.37 | 36.78 | 36.81 | 3,340,822 | -0.53(-1.41%) |
Sep 26, 2018 | 37.43 | 38.01 | 36.94 | 37.33 | 7,610,053 | -0.10(-0.25%) |
Sep 25, 2018 | 38.51 | 38.59 | 37.30 | 37.43 | 5,388,886 | -0.92(-2.41%) |
Sep 24, 2018 | 39.47 | 39.53 | 38.17 | 38.35 | 4,204,819 | -1.30(-3.29%) |
Sep 21, 2018 | 40.15 | 40.15 | 39.32 | 39.66 | 6,719,099 | -0.34(-0.84%) |
Sep 20, 2018 | 40.04 | 40.26 | 39.88 | 39.99 | 2,707,616 | +0.26(+0.66%) |
Sep 19, 2018 | 39.48 | 39.87 | 39.42 | 39.73 | 3,057,969 | +0.37(+0.93%) |
Sep 18, 2018 | 39.50 | 39.64 | 39.30 | 39.36 | 2,125,213 | +0.07(+0.19%) |
Sep 17, 2018 | 39.01 | 39.71 | 38.98 | 39.29 | 3,140,434 | +0.28(+0.71%) |
Sep 14, 2018 | 38.64 | 39.04 | 38.52 | 39.01 | 2,010,653 | +0.37(+0.97%) |
Sep 13, 2018 | 38.72 | 39.04 | 38.56 | 38.64 | 2,714,372 | +0.26(+0.69%) |
Sep 12, 2018 | 37.82 | 38.43 | 37.74 | 38.37 | 2,112,591 | +0.56(+1.49%) |
Sep 11, 2018 | 37.88 | 38.04 | 37.52 | 37.81 | 2,867,786 | -0.22(-0.58%) |
Sep 10, 2018 | 38.04 | 38.30 | 37.95 | 38.03 | 3,210,108 | +0.14(+0.37%) |
Sep 07, 2018 | 37.95 | 38.08 | 37.68 | 37.89 | 2,353,609 | -0.09(-0.23%) |
Sep 06, 2018 | 37.74 | 38.15 | 37.55 | 37.98 | 4,215,764 | +0.29(+0.78%) |
Sep 05, 2018 | 37.27 | 37.77 | 37.03 | 37.69 | 5,066,003 | +0.35(+0.94%) |
Sep 04, 2018 | 37.36 | 37.44 | 37.01 | 37.33 | 4,276,646 | -0.14(-0.37%) |
Aug 31, 2018 | 37.47 | 37.47 | 37.47 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.24 | 38.38 | 37.85 | 37.91 | 2,092,636 | -0.52(-1.35%) |
Aug 29, 2018 | 38.42 | 38.53 | 38.26 | 38.43 | 1,750,665 | +0.18(+0.46%) |
Aug 28, 2018 | 38.57 | 38.63 | 38.12 | 38.25 | 2,760,332 | -0.23(-0.61%) |
Aug 27, 2018 | 38.13 | 38.81 | 38.12 | 38.48 | 2,327,039 | +0.51(+1.33%) |
Aug 24, 2018 | 37.67 | 38.05 | 37.58 | 37.98 | 2,061,693 | +0.45(+1.21%) |
Aug 23, 2018 | 37.78 | 37.86 | 37.47 | 37.52 | 2,898,250 | -0.33(-0.87%) |
Aug 22, 2018 | 38.29 | 38.46 | 37.83 | 37.85 | 2,156,644 | -0.52(-1.36%) |
Aug 21, 2018 | 38.09 | 38.46 | 38.05 | 38.37 | 2,287,340 | +0.27(+0.71%) |
Aug 20, 2018 | 38.18 | 38.27 | 37.93 | 38.10 | 2,986,228 | +0.02(+0.06%) |
Aug 17, 2018 | 37.71 | 38.16 | 37.60 | 38.08 | 2,482,439 | +0.26(+0.70%) |
Aug 16, 2018 | 37.60 | 38.01 | 37.53 | 37.82 | 2,815,688 | +0.45(+1.20%) |
Aug 15, 2018 | 37.66 | 37.76 | 36.66 | 37.37 | 3,895,949 | -0.60(-1.58%) |
Aug 14, 2018 | 37.59 | 38.12 | 37.59 | 37.97 | 1,882,789 | +0.51(+1.36%) |
Aug 13, 2018 | 37.90 | 37.97 | 37.19 | 37.46 | 3,267,036 | -0.38(-1.00%) |
Aug 10, 2018 | 38.45 | 38.45 | 37.71 | 37.84 | 2,691,039 | -0.76(-1.96%) |
Aug 09, 2018 | 38.52 | 38.91 | 38.51 | 38.59 | 1,668,590 | +0.15(+0.40%) |
Aug 08, 2018 | 38.92 | 39.00 | 38.43 | 38.44 | 2,083,516 | -0.47(-1.21%) |
Aug 07, 2018 | 38.41 | 39.09 | 38.35 | 38.91 | 3,026,302 | +0.51(+1.32%) |
Aug 06, 2018 | 38.07 | 38.57 | 38.04 | 38.41 | 2,300,219 | +0.25(+0.67%) |
Aug 03, 2018 | 38.01 | 38.34 | 37.86 | 38.15 | 2,984,289 | +0.38(+1.00%) |
Aug 02, 2018 | 37.80 | 37.88 | 37.15 | 37.77 | 3,328,288 | -0.29(-0.76%) |
Aug 01, 2018 | 38.68 | 39.00 | 38.02 | 38.06 | 2,544,245 | -0.94(-2.42%) |
Jul 31, 2018 | 38.54 | 39.09 | 38.40 | 39.01 | 3,136,219 | +0.71(+1.86%) |
Jul 30, 2018 | 37.86 | 38.67 | 37.86 | 38.30 | 3,095,811 | +0.53(+1.40%) |
Jul 27, 2018 | 38.09 | 38.47 | 37.59 | 37.77 | 3,598,337 | -0.01(-0.04%) |
Jul 26, 2018 | 38.80 | 38.80 | 36.88 | 37.78 | 5,327,538 | -0.73(-1.89%) |
Jul 25, 2018 | 38.46 | 38.75 | 38.29 | 38.51 | 3,807,240 | -0.01(-0.02%) |
Jul 24, 2018 | 38.35 | 38.58 | 38.23 | 38.51 | 3,938,338 | +0.26(+0.68%) |
Jul 23, 2018 | 38.49 | 38.51 | 38.13 | 38.25 | 2,653,185 | -0.11(-0.28%) |
Jul 20, 2018 | 38.36 | 38.54 | 38.21 | 38.36 | 2,130,064 | -0.34(-0.88%) |
Jul 19, 2018 | 38.51 | 38.82 | 38.27 | 38.70 | 1,723,034 | +0.19(+0.49%) |
Jul 18, 2018 | 38.54 | 38.70 | 38.34 | 38.51 | 2,476,289 | -0.05(-0.13%) |
Jul 17, 2018 | 38.10 | 38.68 | 37.89 | 38.57 | 2,416,179 | +0.48(+1.26%) |
Jul 16, 2018 | 38.59 | 38.68 | 37.97 | 38.09 | 1,714,514 | -0.50(-1.30%) |
Jul 13, 2018 | 38.72 | 38.88 | 38.43 | 38.59 | 1,808,455 | -0.12(-0.32%) |
Jul 12, 2018 | 38.73 | 39.20 | 38.49 | 38.71 | 3,567,205 | +0.33(+0.85%) |
Jul 11, 2018 | 38.39 | 38.72 | 38.36 | 38.38 | 4,045,160 | -0.44(-1.12%) |
Jul 10, 2018 | 38.54 | 38.88 | 38.54 | 38.82 | 2,571,337 | +0.30(+0.79%) |
Jul 09, 2018 | 38.29 | 38.62 | 38.13 | 38.51 | 3,203,903 | +0.50(+1.32%) |
Jul 06, 2018 | 37.72 | 38.22 | 37.48 | 38.01 | 2,182,414 | +0.12(+0.33%) |
Jul 05, 2018 | 37.72 | 37.92 | 37.24 | 37.89 | 2,703,908 | +0.42(+1.12%) |
Jul 03, 2018 | 37.47 | 37.47 | 37.47 | 0 | -0.05(-0.14%) |