Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.88 | 35.92 | 35.23 | 35.33 | 2,008,475 | -0.72(-2.00%) |
Sep 27, 2018 | 35.96 | 36.22 | 35.55 | 36.05 | 1,737,644 | -0.03(-0.07%) |
Sep 26, 2018 | 35.40 | 36.46 | 35.29 | 36.08 | 1,919,941 | +0.79(+2.23%) |
Sep 25, 2018 | 36.73 | 36.76 | 35.27 | 35.29 | 3,062,266 | -1.76(-4.74%) |
Sep 24, 2018 | 37.50 | 37.56 | 36.45 | 37.05 | 1,381,973 | -0.61(-1.63%) |
Sep 21, 2018 | 38.05 | 38.30 | 37.40 | 37.66 | 1,914,512 | -0.36(-0.96%) |
Sep 20, 2018 | 37.32 | 38.25 | 37.03 | 38.02 | 2,436,008 | +1.41(+3.84%) |
Sep 19, 2018 | 36.15 | 36.89 | 36.07 | 36.62 | 1,762,499 | +0.56(+1.55%) |
Sep 18, 2018 | 36.13 | 36.24 | 35.37 | 36.06 | 1,553,833 | +0.03(+0.07%) |
Sep 17, 2018 | 36.50 | 36.64 | 35.95 | 36.03 | 1,832,546 | -0.40(-1.09%) |
Sep 14, 2018 | 36.18 | 36.76 | 36.13 | 36.43 | 1,705,621 | +0.30(+0.84%) |
Sep 13, 2018 | 35.53 | 36.37 | 35.53 | 36.13 | 2,211,955 | +0.85(+2.40%) |
Sep 12, 2018 | 35.06 | 35.69 | 35.02 | 35.28 | 1,478,700 | +0.32(+0.90%) |
Sep 11, 2018 | 35.24 | 35.25 | 34.53 | 34.96 | 1,961,477 | -0.48(-1.35%) |
Sep 10, 2018 | 35.21 | 35.54 | 35.12 | 35.44 | 1,667,411 | +0.40(+1.15%) |
Sep 07, 2018 | 35.30 | 35.37 | 34.66 | 35.04 | 1,966,995 | -0.42(-1.19%) |
Sep 06, 2018 | 35.75 | 35.90 | 35.24 | 35.46 | 1,506,498 | -0.27(-0.75%) |
Sep 05, 2018 | 35.70 | 36.00 | 35.47 | 35.73 | 1,697,895 | -0.16(-0.45%) |
Sep 04, 2018 | 36.15 | 36.22 | 35.03 | 35.89 | 2,031,285 | -0.51(-1.40%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | -1.10(-2.92%) | |
Aug 30, 2018 | 37.50 | 37.71 | 37.15 | 37.50 | 2,157,353 | +0.29(+0.78%) |
Aug 29, 2018 | 37.14 | 37.45 | 36.82 | 37.21 | 1,762,046 | +0.03(+0.07%) |
Aug 28, 2018 | 37.12 | 37.27 | 36.66 | 37.18 | 2,029,301 | +0.57(+1.56%) |
Aug 27, 2018 | 35.16 | 36.84 | 35.16 | 36.61 | 3,217,376 | +1.67(+4.79%) |
Aug 24, 2018 | 35.22 | 35.26 | 34.67 | 34.94 | 1,610,762 | +0.00(+0.00%) |
Aug 23, 2018 | 35.36 | 35.42 | 34.85 | 34.94 | 1,654,539 | -0.58(-1.63%) |
Aug 22, 2018 | 35.34 | 36.15 | 35.31 | 35.52 | 1,678,777 | -0.50(-1.40%) |
Aug 21, 2018 | 36.66 | 36.88 | 35.95 | 36.02 | 1,596,843 | -0.54(-1.49%) |
Aug 20, 2018 | 36.23 | 36.63 | 36.06 | 36.56 | 1,436,806 | +0.33(+0.92%) |
Aug 17, 2018 | 35.34 | 36.34 | 35.28 | 36.23 | 1,368,401 | +0.81(+2.29%) |
Aug 16, 2018 | 35.48 | 35.77 | 35.38 | 35.42 | 1,479,366 | +0.13(+0.38%) |
Aug 15, 2018 | 35.57 | 35.57 | 34.99 | 35.29 | 2,295,334 | -0.54(-1.52%) |
Aug 14, 2018 | 35.39 | 36.07 | 35.30 | 35.83 | 2,433,065 | +0.61(+1.73%) |
Aug 13, 2018 | 35.12 | 35.26 | 34.93 | 35.22 | 2,623,774 | +0.03(+0.08%) |
Aug 10, 2018 | 35.50 | 35.51 | 34.67 | 35.20 | 2,561,665 | -0.54(-1.52%) |
Aug 09, 2018 | 36.09 | 36.43 | 35.44 | 35.74 | 2,087,886 | -0.34(-0.96%) |
Aug 08, 2018 | 36.58 | 36.79 | 35.77 | 36.09 | 6,864,925 | -3.24(-8.23%) |
Aug 07, 2018 | 39.61 | 39.80 | 39.08 | 39.32 | 2,359,493 | -0.07(-0.17%) |
Aug 06, 2018 | 39.15 | 39.52 | 39.15 | 39.39 | 665,511 | +0.13(+0.34%) |
Aug 03, 2018 | 39.07 | 39.40 | 38.93 | 39.26 | 1,052,790 | +0.29(+0.73%) |
Aug 02, 2018 | 38.59 | 39.20 | 38.16 | 38.97 | 2,401,932 | -0.12(-0.31%) |
Aug 01, 2018 | 40.27 | 40.33 | 38.59 | 39.09 | 2,203,002 | -1.23(-3.06%) |
Jul 31, 2018 | 40.19 | 40.45 | 39.87 | 40.33 | 1,662,648 | +0.42(+1.05%) |
Jul 30, 2018 | 39.97 | 40.55 | 39.86 | 39.91 | 1,548,977 | +0.19(+0.47%) |
Jul 27, 2018 | 39.23 | 40.36 | 39.11 | 39.72 | 1,483,101 | +0.64(+1.63%) |
Jul 26, 2018 | 38.91 | 39.67 | 38.44 | 39.09 | 2,804,458 | +0.09(+0.24%) |
Jul 25, 2018 | 38.73 | 39.18 | 37.09 | 38.99 | 6,082,120 | +0.14(+0.36%) |
Jul 24, 2018 | 39.18 | 39.63 | 38.79 | 38.85 | 1,296,040 | -0.05(-0.14%) |
Jul 23, 2018 | 39.01 | 39.18 | 38.78 | 38.91 | 1,216,488 | -0.16(-0.41%) |
Jul 20, 2018 | 39.80 | 39.84 | 38.93 | 39.07 | 2,280,503 | -0.58(-1.46%) |
Jul 19, 2018 | 40.19 | 40.38 | 39.62 | 39.64 | 1,717,964 | -1.07(-2.64%) |
Jul 18, 2018 | 40.25 | 40.90 | 40.07 | 40.72 | 1,399,411 | +0.51(+1.27%) |
Jul 17, 2018 | 39.38 | 40.28 | 39.37 | 40.21 | 1,517,468 | +0.54(+1.37%) |
Jul 16, 2018 | 39.80 | 39.90 | 39.48 | 39.66 | 842,234 | -0.08(-0.20%) |
Jul 13, 2018 | 39.51 | 40.05 | 39.51 | 39.74 | 1,095,101 | -0.06(-0.15%) |
Jul 12, 2018 | 39.52 | 39.93 | 39.20 | 39.80 | 1,400,671 | +0.71(+1.82%) |
Jul 11, 2018 | 39.96 | 39.96 | 39.05 | 39.09 | 1,650,592 | -1.45(-3.57%) |
Jul 10, 2018 | 39.97 | 40.58 | 39.89 | 40.54 | 1,790,464 | +0.62(+1.56%) |
Jul 09, 2018 | 39.21 | 40.14 | 39.19 | 39.91 | 1,434,514 | +0.89(+2.28%) |
Jul 06, 2018 | 38.73 | 39.18 | 38.66 | 39.03 | 1,105,033 | +0.34(+0.87%) |
Jul 05, 2018 | 38.81 | 39.36 | 38.43 | 38.69 | 1,749,756 | +0.42(+1.09%) |
Jul 03, 2018 | 38.27 | 38.27 | 38.27 | 0 | -0.07(-0.19%) |