Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.99 | 35.36 | 34.96 | 35.35 | 2,408,453 | +0.21(+0.60%) |
Sep 27, 2018 | 35.32 | 35.43 | 35.09 | 35.13 | 2,435,786 | -0.02(-0.05%) |
Sep 26, 2018 | 35.50 | 35.69 | 35.12 | 35.15 | 4,746,951 | -0.51(-1.44%) |
Sep 25, 2018 | 35.80 | 35.85 | 35.64 | 35.67 | 1,487,778 | +0.08(+0.23%) |
Sep 24, 2018 | 35.63 | 35.63 | 35.32 | 35.58 | 1,769,677 | +0.21(+0.60%) |
Sep 21, 2018 | 35.56 | 35.56 | 35.28 | 35.37 | 1,686,101 | +0.00(+0.00%) |
Sep 20, 2018 | 35.70 | 35.77 | 35.28 | 35.37 | 3,296,091 | -0.29(-0.80%) |
Sep 19, 2018 | 35.38 | 35.93 | 35.37 | 35.66 | 4,582,780 | +0.41(+1.17%) |
Sep 18, 2018 | 34.83 | 35.34 | 34.82 | 35.24 | 2,627,587 | +0.73(+2.10%) |
Sep 17, 2018 | 34.75 | 34.80 | 34.41 | 34.52 | 1,490,292 | -0.02(-0.05%) |
Sep 14, 2018 | 34.60 | 34.65 | 34.31 | 34.53 | 4,287,288 | +0.33(+0.97%) |
Sep 13, 2018 | 34.04 | 34.29 | 33.94 | 34.20 | 2,497,754 | -0.07(-0.21%) |
Sep 12, 2018 | 34.21 | 34.30 | 34.15 | 34.28 | 1,826,506 | -0.14(-0.40%) |
Sep 11, 2018 | 34.21 | 34.48 | 34.15 | 34.41 | 2,216,657 | +0.49(+1.44%) |
Sep 10, 2018 | 34.14 | 34.15 | 33.91 | 33.93 | 1,181,768 | -0.24(-0.70%) |
Sep 07, 2018 | 34.05 | 34.24 | 34.02 | 34.17 | 2,975,114 | +0.55(+1.64%) |
Sep 06, 2018 | 33.80 | 33.84 | 33.50 | 33.61 | 2,538,375 | -0.24(-0.71%) |
Sep 05, 2018 | 33.81 | 33.94 | 33.72 | 33.85 | 2,597,710 | +0.15(+0.44%) |
Sep 04, 2018 | 33.70 | 33.83 | 33.62 | 33.71 | 4,021,005 | +0.44(+1.33%) |
Aug 31, 2018 | 33.27 | 33.27 | 33.27 | 0 | +0.14(+0.42%) | |
Aug 30, 2018 | 33.08 | 33.22 | 33.01 | 33.13 | 2,505,546 | -0.12(-0.36%) |
Aug 29, 2018 | 33.28 | 33.47 | 33.18 | 33.25 | 2,439,462 | -0.07(-0.22%) |
Aug 28, 2018 | 33.26 | 33.43 | 33.21 | 33.32 | 2,415,630 | +0.36(+1.09%) |
Aug 27, 2018 | 32.81 | 32.97 | 32.80 | 32.96 | 1,285,795 | +0.40(+1.24%) |
Aug 24, 2018 | 32.92 | 32.97 | 32.53 | 32.56 | 2,156,800 | -0.13(-0.39%) |
Aug 23, 2018 | 32.69 | 32.82 | 32.63 | 32.69 | 2,379,891 | -0.08(-0.25%) |
Aug 22, 2018 | 32.70 | 32.93 | 32.67 | 32.77 | 1,901,649 | -0.25(-0.75%) |
Aug 21, 2018 | 33.04 | 33.20 | 32.95 | 33.02 | 1,688,659 | +0.17(+0.53%) |
Aug 20, 2018 | 32.93 | 32.96 | 32.74 | 32.84 | 2,477,130 | -0.42(-1.27%) |
Aug 17, 2018 | 33.18 | 33.37 | 33.03 | 33.27 | 1,579,000 | -0.06(-0.17%) |
Aug 16, 2018 | 33.35 | 33.62 | 33.27 | 33.32 | 1,538,114 | +0.00(+0.00%) |
Aug 15, 2018 | 33.41 | 33.46 | 33.16 | 33.32 | 2,920,064 | -0.37(-1.09%) |
Aug 14, 2018 | 33.47 | 33.76 | 33.47 | 33.69 | 1,668,821 | +0.17(+0.49%) |
Aug 13, 2018 | 33.63 | 33.66 | 33.40 | 33.52 | 2,347,749 | +0.10(+0.30%) |
Aug 10, 2018 | 33.59 | 33.62 | 33.20 | 33.42 | 3,182,901 | -0.48(-1.41%) |
Aug 09, 2018 | 34.22 | 34.28 | 33.88 | 33.90 | 2,227,038 | -0.56(-1.63%) |
Aug 08, 2018 | 34.53 | 34.57 | 34.34 | 34.46 | 1,640,379 | -0.07(-0.21%) |
Aug 07, 2018 | 34.33 | 34.58 | 34.29 | 34.53 | 2,002,771 | +0.33(+0.97%) |
Aug 06, 2018 | 34.03 | 34.22 | 33.87 | 34.20 | 1,607,490 | +0.00(+0.00%) |
Aug 03, 2018 | 34.43 | 34.45 | 34.17 | 34.20 | 2,054,919 | -0.34(-0.99%) |
Aug 02, 2018 | 34.54 | 34.74 | 34.49 | 34.54 | 1,485,179 | -0.06(-0.19%) |
Aug 01, 2018 | 34.72 | 34.87 | 34.42 | 34.61 | 2,950,153 | +0.54(+1.59%) |
Jul 31, 2018 | 34.03 | 34.16 | 33.97 | 34.07 | 1,990,364 | -0.37(-1.07%) |
Jul 30, 2018 | 34.48 | 34.50 | 34.25 | 34.43 | 2,066,979 | +0.27(+0.78%) |
Jul 27, 2018 | 33.96 | 34.23 | 33.96 | 34.17 | 1,204,746 | -0.14(-0.40%) |
Jul 26, 2018 | 34.06 | 34.38 | 33.96 | 34.30 | 1,888,776 | +0.13(+0.38%) |
Jul 25, 2018 | 33.85 | 34.30 | 33.74 | 34.18 | 2,698,308 | +0.14(+0.41%) |
Jul 24, 2018 | 34.28 | 34.34 | 33.97 | 34.04 | 3,142,385 | -0.21(-0.62%) |
Jul 23, 2018 | 33.68 | 34.34 | 33.68 | 34.25 | 5,364,926 | +0.80(+2.39%) |
Jul 20, 2018 | 33.01 | 33.50 | 33.01 | 33.45 | 3,467,522 | +0.76(+2.34%) |
Jul 19, 2018 | 32.93 | 32.93 | 32.56 | 32.69 | 2,708,405 | -0.36(-1.09%) |
Jul 18, 2018 | 32.78 | 33.11 | 32.78 | 33.04 | 1,576,424 | +0.23(+0.70%) |
Jul 17, 2018 | 32.65 | 32.85 | 32.60 | 32.81 | 1,535,443 | +0.13(+0.39%) |
Jul 16, 2018 | 32.68 | 32.98 | 32.65 | 32.69 | 1,991,189 | +0.29(+0.91%) |
Jul 13, 2018 | 32.47 | 32.54 | 32.34 | 32.39 | 1,604,574 | -0.17(-0.51%) |
Jul 12, 2018 | 32.70 | 32.70 | 32.54 | 32.56 | 2,253,679 | +0.00(+0.00%) |
Jul 11, 2018 | 32.55 | 32.75 | 32.49 | 32.56 | 1,667,709 | -0.23(-0.70%) |
Jul 10, 2018 | 32.84 | 32.88 | 32.71 | 32.79 | 1,590,014 | +0.01(+0.03%) |
Jul 09, 2018 | 32.76 | 32.83 | 32.67 | 32.78 | 1,884,472 | +0.38(+1.16%) |
Jul 06, 2018 | 32.36 | 32.52 | 32.29 | 32.40 | 1,749,960 | -0.19(-0.59%) |
Jul 05, 2018 | 32.72 | 32.77 | 32.49 | 32.59 | 2,038,307 | -0.20(-0.62%) |
Jul 03, 2018 | 32.80 | 32.80 | 32.80 | 0 | -0.29(-0.86%) |