Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.18 | 33.68 | 33.18 | 33.36 | 1,527,831 | +0.16(+0.49%) |
Sep 27, 2018 | 33.34 | 33.40 | 32.98 | 33.20 | 1,504,771 | -0.12(-0.37%) |
Sep 26, 2018 | 33.16 | 33.54 | 33.02 | 33.32 | 1,554,950 | +0.20(+0.60%) |
Sep 25, 2018 | 33.08 | 33.62 | 33.03 | 33.12 | 3,028,313 | +0.14(+0.43%) |
Sep 24, 2018 | 33.09 | 33.09 | 32.49 | 32.98 | 2,552,760 | -0.52(-1.56%) |
Sep 21, 2018 | 33.53 | 33.80 | 33.44 | 33.50 | 3,319,721 | +0.13(+0.40%) |
Sep 20, 2018 | 33.27 | 33.61 | 33.21 | 33.37 | 1,919,603 | +0.29(+0.89%) |
Sep 19, 2018 | 31.92 | 33.41 | 31.92 | 33.08 | 2,989,257 | +1.08(+3.39%) |
Sep 18, 2018 | 31.65 | 32.21 | 31.65 | 31.99 | 3,322,401 | +0.34(+1.08%) |
Sep 17, 2018 | 31.54 | 31.99 | 31.29 | 31.65 | 2,432,000 | +0.12(+0.39%) |
Sep 14, 2018 | 31.62 | 32.09 | 31.53 | 31.53 | 2,437,353 | +0.03(+0.09%) |
Sep 13, 2018 | 31.45 | 31.78 | 31.24 | 31.50 | 3,688,042 | +0.65(+2.09%) |
Sep 12, 2018 | 30.52 | 31.19 | 30.34 | 30.85 | 6,344,357 | +0.50(+1.66%) |
Sep 11, 2018 | 30.39 | 30.85 | 28.60 | 30.35 | 16,875,754 | -4.67(-13.35%) |
Sep 10, 2018 | 36.15 | 36.15 | 34.87 | 35.02 | 3,668,364 | -1.12(-3.10%) |
Sep 07, 2018 | 36.11 | 36.42 | 35.97 | 36.14 | 1,339,655 | +0.02(+0.05%) |
Sep 06, 2018 | 36.11 | 36.31 | 35.95 | 36.13 | 1,812,910 | -0.07(-0.18%) |
Sep 05, 2018 | 36.22 | 36.58 | 35.95 | 36.19 | 2,207,676 | -0.40(-1.09%) |
Sep 04, 2018 | 36.52 | 36.82 | 35.94 | 36.59 | 1,974,541 | -0.16(-0.44%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.81 | 37.33 | 36.27 | 36.55 | 5,633,515 | -0.72(-1.94%) |
Aug 29, 2018 | 36.22 | 37.63 | 35.78 | 37.28 | 7,228,823 | +1.96(+5.54%) |
Aug 28, 2018 | 34.23 | 38.19 | 33.83 | 35.32 | 9,956,439 | +1.31(+3.86%) |
Aug 27, 2018 | 33.60 | 34.07 | 33.40 | 34.01 | 1,233,892 | +0.53(+1.59%) |
Aug 24, 2018 | 33.31 | 33.60 | 33.13 | 33.48 | 2,199,103 | +0.30(+0.91%) |
Aug 23, 2018 | 33.50 | 33.67 | 33.13 | 33.17 | 2,029,239 | -0.52(-1.55%) |
Aug 22, 2018 | 33.90 | 34.57 | 33.65 | 33.69 | 1,777,644 | +0.03(+0.08%) |
Aug 21, 2018 | 33.37 | 33.94 | 33.37 | 33.67 | 3,974,607 | +0.44(+1.31%) |
Aug 20, 2018 | 32.99 | 33.49 | 32.96 | 33.23 | 1,568,633 | +0.20(+0.60%) |
Aug 17, 2018 | 32.49 | 33.42 | 32.22 | 33.03 | 2,712,336 | -0.45(-1.33%) |
Aug 16, 2018 | 33.57 | 33.77 | 33.31 | 33.48 | 2,018,586 | +0.29(+0.89%) |
Aug 15, 2018 | 33.28 | 33.48 | 32.95 | 33.18 | 2,705,644 | -0.53(-1.57%) |
Aug 14, 2018 | 34.52 | 34.84 | 33.60 | 33.71 | 4,679,707 | +1.29(+3.97%) |
Aug 13, 2018 | 32.50 | 32.58 | 31.98 | 32.42 | 2,413,280 | -0.21(-0.64%) |
Aug 10, 2018 | 32.50 | 32.74 | 32.15 | 32.63 | 1,852,832 | -0.27(-0.84%) |
Aug 09, 2018 | 33.06 | 33.35 | 32.58 | 32.91 | 1,834,665 | +0.03(+0.09%) |
Aug 08, 2018 | 33.13 | 33.16 | 32.32 | 32.88 | 2,841,860 | +0.00(+0.00%) |
Aug 07, 2018 | 33.04 | 33.42 | 32.68 | 32.88 | 2,182,978 | +0.26(+0.78%) |
Aug 06, 2018 | 33.17 | 33.28 | 32.59 | 32.62 | 2,351,073 | -0.63(-1.91%) |
Aug 03, 2018 | 33.40 | 33.73 | 32.97 | 33.26 | 3,148,843 | -0.19(-0.57%) |
Aug 02, 2018 | 32.32 | 34.68 | 32.03 | 33.45 | 4,981,362 | -0.32(-0.95%) |
Aug 01, 2018 | 33.99 | 34.35 | 33.64 | 33.77 | 3,101,645 | -0.42(-1.22%) |
Jul 31, 2018 | 34.00 | 34.76 | 33.72 | 34.19 | 2,059,593 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.84 | 34.16 | 3,630,099 | -1.10(-3.12%) |
Jul 27, 2018 | 36.56 | 36.57 | 34.46 | 35.26 | 10,816,947 | +1.35(+3.97%) |
Jul 26, 2018 | 30.55 | 39.28 | 30.54 | 33.91 | 21,282,196 | +3.31(+10.80%) |
Jul 25, 2018 | 31.83 | 31.83 | 30.59 | 30.61 | 9,835,274 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.74 | 31.58 | 31.74 | 4,253,216 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.77 | 31.91 | 32.41 | 5,187,619 | +0.47(+1.48%) |
Jul 20, 2018 | 32.88 | 32.96 | 31.82 | 31.94 | 5,790,046 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.75 | 34.06 | 34.11 | 2,935,521 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.04 | 34.41 | 34.88 | 2,080,274 | +0.15(+0.44%) |
Jul 17, 2018 | 34.31 | 34.88 | 34.29 | 34.73 | 1,807,627 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.66 | 34.34 | 34.58 | 2,430,954 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.21 | 34.70 | 3,169,958 | +0.05(+0.14%) |
Jul 12, 2018 | 34.71 | 34.99 | 34.52 | 34.65 | 3,629,293 | +0.26(+0.74%) |
Jul 11, 2018 | 34.33 | 34.86 | 33.97 | 34.40 | 4,340,093 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.46 | 34.75 | 34.81 | 3,660,927 | -0.58(-1.63%) |
Jul 09, 2018 | 35.44 | 35.51 | 34.84 | 35.39 | 3,232,778 | +0.01(+0.03%) |
Jul 06, 2018 | 34.32 | 35.56 | 34.22 | 35.38 | 2,518,287 | +0.86(+2.50%) |
Jul 05, 2018 | 35.24 | 35.24 | 34.10 | 34.52 | 3,118,862 | -0.67(-1.91%) |
Jul 03, 2018 | 35.19 | 35.19 | 35.19 | 0 | -0.81(-2.24%) |