Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.90 | 31.50 | 30.77 | 31.25 | 1,701,608 | +0.26(+0.84%) |
Sep 27, 2018 | 31.12 | 31.40 | 30.83 | 30.99 | 1,449,403 | -0.13(-0.41%) |
Sep 26, 2018 | 31.20 | 31.67 | 31.10 | 31.12 | 1,574,903 | -0.06(-0.20%) |
Sep 25, 2018 | 31.56 | 31.88 | 31.14 | 31.18 | 2,090,925 | -0.39(-1.23%) |
Sep 24, 2018 | 32.19 | 32.19 | 31.12 | 31.57 | 1,929,136 | -0.95(-2.92%) |
Sep 21, 2018 | 33.02 | 33.10 | 32.46 | 32.52 | 3,294,428 | -0.40(-1.23%) |
Sep 20, 2018 | 32.46 | 33.38 | 32.39 | 32.92 | 2,909,777 | +0.80(+2.49%) |
Sep 19, 2018 | 31.91 | 32.46 | 31.90 | 32.12 | 2,086,032 | +0.19(+0.60%) |
Sep 18, 2018 | 32.03 | 32.29 | 31.54 | 31.93 | 1,426,916 | -0.02(-0.05%) |
Sep 17, 2018 | 31.89 | 32.43 | 31.85 | 31.95 | 1,775,519 | -0.02(-0.07%) |
Sep 14, 2018 | 31.63 | 32.25 | 31.53 | 31.97 | 2,048,542 | +0.41(+1.31%) |
Sep 13, 2018 | 31.27 | 31.85 | 30.50 | 31.56 | 4,963,873 | +0.17(+0.53%) |
Sep 12, 2018 | 32.83 | 33.29 | 30.55 | 31.39 | 4,992,419 | -1.38(-4.21%) |
Sep 11, 2018 | 35.03 | 35.09 | 31.75 | 32.77 | 9,136,209 | -2.53(-7.16%) |
Sep 10, 2018 | 35.09 | 35.51 | 35.06 | 35.30 | 1,385,233 | +0.44(+1.25%) |
Sep 07, 2018 | 34.25 | 34.99 | 34.25 | 34.86 | 1,758,021 | +0.28(+0.80%) |
Sep 06, 2018 | 35.20 | 35.78 | 34.34 | 34.59 | 3,036,717 | -0.76(-2.15%) |
Sep 05, 2018 | 34.68 | 35.36 | 34.29 | 35.35 | 2,088,344 | +0.61(+1.76%) |
Sep 04, 2018 | 34.12 | 34.75 | 34.02 | 34.74 | 1,222,730 | +0.19(+0.55%) |
Aug 31, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.19(+0.55%) | |
Aug 30, 2018 | 35.37 | 35.37 | 34.15 | 34.36 | 1,533,428 | -1.14(-3.21%) |
Aug 29, 2018 | 35.76 | 35.85 | 35.09 | 35.50 | 1,547,957 | -0.51(-1.41%) |
Aug 28, 2018 | 36.44 | 36.46 | 35.89 | 36.01 | 1,465,417 | -0.38(-1.05%) |
Aug 27, 2018 | 35.23 | 36.55 | 35.23 | 36.39 | 1,500,981 | +1.20(+3.42%) |
Aug 24, 2018 | 34.86 | 35.37 | 34.73 | 35.18 | 1,206,888 | +0.46(+1.32%) |
Aug 23, 2018 | 34.71 | 35.18 | 34.60 | 34.72 | 1,624,347 | +0.11(+0.32%) |
Aug 22, 2018 | 34.65 | 34.79 | 34.19 | 34.61 | 970,675 | -0.04(-0.11%) |
Aug 21, 2018 | 34.29 | 34.88 | 34.23 | 34.65 | 1,262,692 | +0.36(+1.04%) |
Aug 20, 2018 | 34.25 | 34.50 | 34.12 | 34.29 | 1,172,526 | +0.17(+0.49%) |
Aug 17, 2018 | 34.24 | 34.89 | 33.79 | 34.13 | 1,553,192 | -0.25(-0.74%) |
Aug 16, 2018 | 34.00 | 34.65 | 33.68 | 34.38 | 1,720,586 | +0.54(+1.59%) |
Aug 15, 2018 | 34.57 | 34.62 | 33.09 | 33.84 | 2,503,825 | -1.09(-3.11%) |
Aug 14, 2018 | 34.96 | 35.57 | 34.88 | 34.93 | 1,186,444 | +0.06(+0.16%) |
Aug 13, 2018 | 35.45 | 35.84 | 34.82 | 34.87 | 1,727,310 | -0.58(-1.64%) |
Aug 10, 2018 | 36.67 | 36.78 | 35.45 | 35.46 | 1,992,492 | -1.60(-4.32%) |
Aug 09, 2018 | 37.62 | 37.80 | 37.04 | 37.06 | 1,284,283 | -0.68(-1.80%) |
Aug 08, 2018 | 37.78 | 38.05 | 37.43 | 37.73 | 2,475,601 | +0.03(+0.08%) |
Aug 07, 2018 | 36.76 | 37.98 | 36.70 | 37.70 | 3,084,328 | +1.17(+3.21%) |
Aug 06, 2018 | 36.93 | 37.25 | 36.40 | 36.53 | 2,066,353 | -0.53(-1.42%) |
Aug 03, 2018 | 34.51 | 38.58 | 34.46 | 37.06 | 7,132,149 | +2.42(+6.98%) |
Aug 02, 2018 | 35.09 | 35.17 | 33.98 | 34.64 | 4,079,170 | -0.69(-1.96%) |
Aug 01, 2018 | 36.06 | 36.63 | 35.25 | 35.33 | 2,482,080 | -0.76(-2.10%) |
Jul 31, 2018 | 35.65 | 36.39 | 35.58 | 36.09 | 1,756,668 | +0.46(+1.30%) |
Jul 30, 2018 | 36.01 | 36.27 | 35.56 | 35.62 | 996,346 | -0.39(-1.09%) |
Jul 27, 2018 | 36.35 | 36.64 | 35.63 | 36.02 | 1,285,929 | -0.24(-0.65%) |
Jul 26, 2018 | 35.95 | 36.70 | 35.89 | 36.25 | 1,016,465 | +0.19(+0.52%) |
Jul 25, 2018 | 35.17 | 36.12 | 35.06 | 36.06 | 1,948,913 | +0.76(+2.14%) |
Jul 24, 2018 | 35.84 | 36.16 | 34.93 | 35.31 | 1,517,598 | -0.20(-0.55%) |
Jul 23, 2018 | 35.61 | 35.76 | 35.11 | 35.50 | 1,159,583 | -0.13(-0.35%) |
Jul 20, 2018 | 35.67 | 36.27 | 35.50 | 35.63 | 2,045,320 | -0.36(-1.01%) |
Jul 19, 2018 | 35.77 | 36.08 | 35.13 | 35.99 | 1,815,391 | -0.08(-0.22%) |
Jul 18, 2018 | 35.52 | 36.47 | 35.19 | 36.07 | 2,561,533 | +1.24(+3.55%) |
Jul 17, 2018 | 33.87 | 34.94 | 33.68 | 34.83 | 2,210,748 | +0.82(+2.41%) |
Jul 16, 2018 | 35.34 | 35.35 | 33.68 | 34.02 | 3,453,829 | -1.34(-3.79%) |
Jul 13, 2018 | 35.06 | 35.66 | 35.06 | 35.35 | 1,127,323 | +0.09(+0.27%) |
Jul 12, 2018 | 35.02 | 35.49 | 34.57 | 35.26 | 1,492,372 | +0.58(+1.68%) |
Jul 11, 2018 | 35.62 | 35.84 | 34.48 | 34.68 | 1,803,829 | -1.53(-4.22%) |
Jul 10, 2018 | 35.96 | 36.51 | 35.39 | 36.21 | 1,807,211 | +0.32(+0.88%) |
Jul 09, 2018 | 35.14 | 36.05 | 35.09 | 35.89 | 2,301,729 | +0.82(+2.34%) |
Jul 06, 2018 | 34.68 | 35.33 | 34.32 | 35.07 | 1,116,597 | +0.29(+0.84%) |
Jul 05, 2018 | 34.57 | 34.83 | 34.42 | 34.78 | 1,475,621 | +0.47(+1.38%) |
Jul 03, 2018 | 34.31 | 34.31 | 34.31 | 0 | -0.29(-0.84%) |