Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.90 | 36.38 | 35.74 | 36.06 | 704,600 | +0.05(+0.14%) |
Sep 27, 2018 | 35.87 | 36.35 | 35.59 | 36.01 | 1,027,642 | +0.28(+0.78%) |
Sep 26, 2018 | 36.05 | 36.05 | 35.69 | 35.73 | 428,730 | -0.32(-0.89%) |
Sep 25, 2018 | 36.22 | 36.29 | 35.74 | 36.05 | 509,151 | +0.04(+0.11%) |
Sep 24, 2018 | 36.45 | 36.45 | 35.77 | 36.01 | 429,523 | -0.46(-1.26%) |
Sep 21, 2018 | 36.64 | 36.70 | 36.37 | 36.47 | 928,000 | -0.02(-0.05%) |
Sep 20, 2018 | 36.70 | 37.02 | 36.46 | 36.49 | 1,061,865 | +0.12(+0.33%) |
Sep 19, 2018 | 35.97 | 36.59 | 35.97 | 36.37 | 650,015 | +0.46(+1.28%) |
Sep 18, 2018 | 35.60 | 36.05 | 35.29 | 35.91 | 386,014 | +0.46(+1.30%) |
Sep 17, 2018 | 35.83 | 35.83 | 35.22 | 35.45 | 607,457 | -0.15(-0.42%) |
Sep 14, 2018 | 35.36 | 35.85 | 35.36 | 35.60 | 510,000 | +0.39(+1.11%) |
Sep 13, 2018 | 34.67 | 35.25 | 34.49 | 35.21 | 462,837 | +0.58(+1.67%) |
Sep 12, 2018 | 35.23 | 35.29 | 34.45 | 34.63 | 742,400 | -0.92(-2.59%) |
Sep 11, 2018 | 35.51 | 35.70 | 35.15 | 35.55 | 1,010,803 | -0.12(-0.34%) |
Sep 10, 2018 | 35.69 | 36.13 | 35.44 | 35.67 | 331,086 | +0.23(+0.65%) |
Sep 07, 2018 | 35.13 | 35.58 | 34.95 | 35.44 | 376,400 | +0.08(+0.23%) |
Sep 06, 2018 | 36.16 | 36.45 | 35.34 | 35.36 | 430,083 | -0.75(-2.08%) |
Sep 05, 2018 | 35.47 | 36.23 | 35.31 | 36.11 | 929,121 | +0.59(+1.66%) |
Sep 04, 2018 | 35.50 | 35.53 | 34.76 | 35.52 | 845,353 | +0.60(+1.72%) |
Aug 31, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.11(-0.31%) | |
Aug 30, 2018 | 35.26 | 35.28 | 34.70 | 35.03 | 608,373 | -0.33(-0.93%) |
Aug 29, 2018 | 35.00 | 35.39 | 34.53 | 35.36 | 452,818 | +0.54(+1.55%) |
Aug 28, 2018 | 34.87 | 35.26 | 34.67 | 34.82 | 596,685 | +0.03(+0.09%) |
Aug 27, 2018 | 34.24 | 34.98 | 34.07 | 34.79 | 581,542 | +0.79(+2.32%) |
Aug 24, 2018 | 33.82 | 34.26 | 33.57 | 34.00 | 529,300 | +0.34(+1.01%) |
Aug 23, 2018 | 33.88 | 34.10 | 33.36 | 33.66 | 478,959 | -0.29(-0.85%) |
Aug 22, 2018 | 33.70 | 34.00 | 33.27 | 33.95 | 610,118 | +0.21(+0.62%) |
Aug 21, 2018 | 33.41 | 34.02 | 32.92 | 33.74 | 678,704 | +0.44(+1.32%) |
Aug 20, 2018 | 32.74 | 33.52 | 32.74 | 33.30 | 620,452 | +0.61(+1.87%) |
Aug 17, 2018 | 32.34 | 32.99 | 32.11 | 32.69 | 646,300 | +1.16(+3.68%) |
Aug 16, 2018 | 31.30 | 31.88 | 31.23 | 31.53 | 431,875 | +0.43(+1.38%) |
Aug 15, 2018 | 31.25 | 31.29 | 30.46 | 31.10 | 527,529 | -0.40(-1.27%) |
Aug 14, 2018 | 31.75 | 31.92 | 31.46 | 31.50 | 379,918 | -0.05(-0.16%) |
Aug 13, 2018 | 32.28 | 32.35 | 31.42 | 31.55 | 774,354 | -0.68(-2.11%) |
Aug 10, 2018 | 32.86 | 32.86 | 32.03 | 32.23 | 663,300 | -0.84(-2.54%) |
Aug 09, 2018 | 33.24 | 33.63 | 32.92 | 33.07 | 637,545 | -0.21(-0.63%) |
Aug 08, 2018 | 33.73 | 33.78 | 33.11 | 33.28 | 521,593 | -0.45(-1.33%) |
Aug 07, 2018 | 33.43 | 34.06 | 33.20 | 33.73 | 1,211,884 | +0.55(+1.66%) |
Aug 06, 2018 | 34.75 | 34.75 | 32.02 | 33.18 | 1,805,866 | +1.21(+3.78%) |
Aug 03, 2018 | 31.60 | 32.45 | 31.60 | 31.97 | 1,295,100 | +0.45(+1.43%) |
Aug 02, 2018 | 31.26 | 31.81 | 31.10 | 31.52 | 472,281 | -0.11(-0.35%) |
Aug 01, 2018 | 32.22 | 32.27 | 31.38 | 31.63 | 684,100 | -0.67(-2.07%) |
Jul 31, 2018 | 31.46 | 32.41 | 31.46 | 32.30 | 524,699 | +1.01(+3.23%) |
Jul 30, 2018 | 31.23 | 31.86 | 31.22 | 31.29 | 1,041,251 | +0.29(+0.94%) |
Jul 27, 2018 | 30.99 | 31.19 | 30.81 | 31.00 | 604,100 | +0.11(+0.36%) |
Jul 26, 2018 | 30.58 | 31.29 | 30.58 | 30.89 | 555,511 | +0.35(+1.15%) |
Jul 25, 2018 | 30.18 | 30.54 | 30.02 | 30.54 | 620,170 | +0.32(+1.06%) |
Jul 24, 2018 | 30.17 | 30.81 | 30.11 | 30.22 | 881,258 | +0.32(+1.07%) |
Jul 23, 2018 | 30.10 | 30.10 | 29.82 | 29.90 | 1,147,068 | -0.30(-0.99%) |
Jul 20, 2018 | 30.44 | 30.54 | 30.17 | 30.20 | 857,489 | -0.48(-1.56%) |
Jul 19, 2018 | 29.99 | 30.78 | 29.93 | 30.68 | 519,385 | +0.33(+1.09%) |
Jul 18, 2018 | 30.22 | 30.48 | 29.97 | 30.35 | 619,658 | +0.16(+0.53%) |
Jul 17, 2018 | 29.90 | 30.39 | 29.90 | 30.19 | 684,341 | +0.17(+0.57%) |
Jul 16, 2018 | 30.81 | 30.95 | 29.93 | 30.02 | 662,525 | -0.91(-2.94%) |
Jul 13, 2018 | 30.55 | 31.10 | 30.33 | 30.93 | 515,761 | +0.43(+1.41%) |
Jul 12, 2018 | 30.44 | 30.54 | 29.95 | 30.50 | 846,138 | +0.09(+0.30%) |
Jul 11, 2018 | 30.85 | 30.95 | 30.34 | 30.41 | 417,032 | -0.87(-2.78%) |
Jul 10, 2018 | 31.24 | 31.48 | 31.04 | 31.28 | 610,439 | +0.04(+0.13%) |
Jul 09, 2018 | 30.57 | 31.37 | 30.55 | 31.24 | 638,070 | +0.73(+2.39%) |
Jul 06, 2018 | 30.44 | 30.58 | 30.27 | 30.51 | 479,514 | -0.01(-0.03%) |
Jul 05, 2018 | 30.27 | 30.52 | 30.15 | 30.52 | 472,292 | +0.41(+1.36%) |
Jul 03, 2018 | 30.11 | 30.11 | 30.11 | 0 | +0.08(+0.27%) |