Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.63 | 41.62 | 40.61 | 41.32 | 6,994,124 | +0.49(+1.19%) |
Sep 27, 2018 | 40.07 | 40.86 | 39.51 | 40.83 | 7,900,509 | +0.71(+1.78%) |
Sep 26, 2018 | 39.36 | 40.42 | 39.19 | 40.12 | 5,133,825 | +1.20(+3.08%) |
Sep 25, 2018 | 38.29 | 39.22 | 38.06 | 38.92 | 3,467,389 | +0.90(+2.37%) |
Sep 24, 2018 | 37.93 | 38.58 | 37.67 | 38.02 | 3,723,586 | -0.85(-2.20%) |
Sep 21, 2018 | 39.64 | 39.69 | 38.76 | 38.87 | 7,506,253 | +0.28(+0.73%) |
Sep 20, 2018 | 37.32 | 39.26 | 36.87 | 38.59 | 7,650,246 | +1.54(+4.15%) |
Sep 19, 2018 | 36.02 | 37.38 | 35.98 | 37.05 | 5,433,561 | +1.03(+2.86%) |
Sep 18, 2018 | 35.89 | 36.67 | 35.77 | 36.02 | 4,967,596 | +0.12(+0.32%) |
Sep 17, 2018 | 35.81 | 36.46 | 35.47 | 35.91 | 5,587,123 | -0.64(-1.76%) |
Sep 14, 2018 | 36.56 | 36.75 | 36.28 | 36.55 | 4,787,605 | +0.03(+0.08%) |
Sep 13, 2018 | 35.34 | 36.65 | 35.25 | 36.52 | 7,646,301 | +1.84(+5.31%) |
Sep 12, 2018 | 34.03 | 35.03 | 33.47 | 34.68 | 5,161,111 | +0.51(+1.48%) |
Sep 11, 2018 | 33.61 | 34.33 | 33.41 | 34.17 | 3,480,714 | +0.07(+0.21%) |
Sep 10, 2018 | 34.57 | 34.75 | 33.97 | 34.10 | 5,210,694 | -0.90(-2.57%) |
Sep 07, 2018 | 34.31 | 35.56 | 34.24 | 35.00 | 3,513,635 | +0.39(+1.13%) |
Sep 06, 2018 | 34.26 | 35.20 | 34.26 | 34.61 | 4,618,829 | +0.26(+0.76%) |
Sep 05, 2018 | 34.76 | 34.98 | 34.16 | 34.35 | 7,005,825 | -1.36(-3.81%) |
Sep 04, 2018 | 35.57 | 36.05 | 34.39 | 35.71 | 6,781,803 | -0.08(-0.22%) |
Aug 31, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.38 | 37.39 | 34.72 | 35.19 | 14,829,908 | -2.73(-7.19%) |
Aug 29, 2018 | 38.18 | 38.26 | 37.51 | 37.91 | 4,019,820 | -0.38(-1.00%) |
Aug 28, 2018 | 38.65 | 38.88 | 37.76 | 38.30 | 2,788,512 | -0.04(-0.10%) |
Aug 27, 2018 | 38.05 | 38.58 | 37.87 | 38.33 | 4,882,269 | +0.78(+2.07%) |
Aug 24, 2018 | 37.48 | 37.73 | 36.90 | 37.56 | 3,214,755 | +0.31(+0.85%) |
Aug 23, 2018 | 38.24 | 38.59 | 37.22 | 37.24 | 3,367,405 | -0.94(-2.47%) |
Aug 22, 2018 | 38.02 | 38.48 | 37.67 | 38.19 | 2,734,060 | +0.06(+0.17%) |
Aug 21, 2018 | 38.06 | 38.58 | 38.00 | 38.12 | 3,585,827 | +0.25(+0.65%) |
Aug 20, 2018 | 37.72 | 38.42 | 37.51 | 37.88 | 5,753,487 | +0.58(+1.56%) |
Aug 17, 2018 | 35.94 | 37.55 | 35.90 | 37.29 | 7,977,849 | +1.15(+3.19%) |
Aug 16, 2018 | 36.15 | 36.95 | 35.96 | 36.14 | 6,640,392 | -0.07(-0.20%) |
Aug 15, 2018 | 36.09 | 36.84 | 35.26 | 36.21 | 13,044,602 | -1.36(-3.63%) |
Aug 14, 2018 | 38.52 | 38.80 | 37.15 | 37.58 | 11,887,201 | -1.37(-3.51%) |
Aug 13, 2018 | 40.42 | 40.55 | 38.55 | 38.95 | 12,408,230 | -1.60(-3.95%) |
Aug 10, 2018 | 40.79 | 40.80 | 39.39 | 40.55 | 10,045,586 | -0.10(-0.24%) |
Aug 09, 2018 | 42.96 | 43.63 | 40.41 | 40.65 | 23,133,980 | -5.01(-10.97%) |
Aug 08, 2018 | 46.93 | 47.40 | 45.41 | 45.66 | 5,370,718 | -1.55(-3.28%) |
Aug 07, 2018 | 46.77 | 48.15 | 46.77 | 47.20 | 4,852,138 | +0.67(+1.45%) |
Aug 06, 2018 | 46.40 | 46.75 | 46.26 | 46.53 | 3,116,420 | -0.06(-0.12%) |
Aug 03, 2018 | 46.30 | 46.99 | 46.02 | 46.59 | 2,926,522 | +0.56(+1.22%) |
Aug 02, 2018 | 45.94 | 46.16 | 45.50 | 46.03 | 4,337,498 | -0.67(-1.43%) |
Aug 01, 2018 | 46.29 | 47.13 | 46.03 | 46.70 | 2,079,803 | +0.13(+0.28%) |
Jul 31, 2018 | 46.26 | 46.66 | 45.09 | 46.57 | 3,458,532 | -0.29(-0.62%) |
Jul 30, 2018 | 47.94 | 47.94 | 46.48 | 46.86 | 2,999,575 | -0.96(-2.00%) |
Jul 27, 2018 | 48.09 | 48.44 | 47.11 | 47.81 | 2,935,387 | -0.49(-1.02%) |
Jul 26, 2018 | 48.09 | 48.51 | 48.04 | 48.31 | 2,370,838 | -0.49(-1.00%) |
Jul 25, 2018 | 47.91 | 48.85 | 47.86 | 48.80 | 2,374,223 | +1.19(+2.50%) |
Jul 24, 2018 | 47.69 | 48.09 | 47.54 | 47.61 | 2,876,962 | +0.45(+0.95%) |
Jul 23, 2018 | 47.41 | 47.58 | 46.66 | 47.16 | 2,798,857 | -0.54(-1.12%) |
Jul 20, 2018 | 47.74 | 48.01 | 47.34 | 47.69 | 3,005,287 | +0.39(+0.82%) |
Jul 19, 2018 | 46.90 | 47.95 | 46.53 | 47.31 | 3,455,745 | +0.09(+0.19%) |
Jul 18, 2018 | 48.19 | 48.19 | 46.59 | 47.22 | 3,995,889 | -0.87(-1.80%) |
Jul 17, 2018 | 47.68 | 48.58 | 47.20 | 48.09 | 2,980,792 | -0.30(-0.62%) |
Jul 16, 2018 | 48.22 | 48.72 | 47.74 | 48.38 | 2,810,952 | +0.35(+0.74%) |
Jul 13, 2018 | 48.37 | 48.37 | 47.63 | 48.03 | 1,937,222 | -0.18(-0.37%) |
Jul 12, 2018 | 48.39 | 47.69 | 48.21 | 4,314,865 | +0.29(+0.59%) | |
Jul 11, 2018 | 46.97 | 48.28 | 46.75 | 47.92 | 4,700,770 | +0.05(+0.11%) |
Jul 10, 2018 | 48.37 | 48.81 | 47.47 | 47.87 | 4,031,349 | -0.42(-0.87%) |
Jul 09, 2018 | 47.83 | 48.69 | 47.60 | 48.29 | 6,056,561 | +1.15(+2.44%) |
Jul 06, 2018 | 46.08 | 47.44 | 46.07 | 47.14 | 6,322,358 | +0.89(+1.92%) |
Jul 05, 2018 | 45.14 | 46.29 | 45.05 | 46.25 | 5,089,335 | +1.21(+2.68%) |
Jul 03, 2018 | 45.05 | 45.05 | 45.05 | 0 | -0.19(-0.43%) |