Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.54 | 29.86 | 28.70 | 29.37 | 1,560,000 | -0.32(-1.08%) |
Sep 27, 2018 | 31.41 | 31.99 | 29.52 | 29.69 | 1,807,294 | -1.65(-5.26%) |
Sep 26, 2018 | 31.46 | 32.19 | 31.10 | 31.34 | 1,077,911 | -0.09(-0.29%) |
Sep 25, 2018 | 32.51 | 32.90 | 29.74 | 31.43 | 2,765,777 | -1.21(-3.71%) |
Sep 24, 2018 | 32.40 | 33.00 | 32.20 | 32.64 | 472,922 | +0.26(+0.80%) |
Sep 21, 2018 | 32.32 | 32.58 | 31.45 | 32.38 | 1,613,200 | -0.10(-0.31%) |
Sep 20, 2018 | 32.34 | 32.82 | 31.82 | 32.48 | 591,839 | +0.27(+0.84%) |
Sep 19, 2018 | 32.18 | 33.08 | 31.74 | 32.21 | 545,081 | +0.02(+0.06%) |
Sep 18, 2018 | 32.68 | 33.42 | 31.97 | 32.19 | 1,148,040 | -0.04(-0.12%) |
Sep 17, 2018 | 31.73 | 32.80 | 31.73 | 32.23 | 1,000,278 | +0.46(+1.45%) |
Sep 14, 2018 | 32.21 | 32.49 | 31.38 | 31.77 | 557,200 | -0.53(-1.64%) |
Sep 13, 2018 | 32.79 | 32.91 | 31.19 | 32.30 | 911,705 | -0.51(-1.55%) |
Sep 12, 2018 | 33.91 | 34.20 | 32.25 | 32.81 | 845,214 | -1.10(-3.24%) |
Sep 11, 2018 | 35.50 | 35.84 | 33.82 | 33.91 | 887,841 | -1.40(-3.96%) |
Sep 10, 2018 | 35.20 | 35.56 | 34.94 | 35.31 | 412,784 | +0.12(+0.34%) |
Sep 07, 2018 | 35.13 | 35.67 | 34.70 | 35.19 | 325,500 | -0.05(-0.14%) |
Sep 06, 2018 | 35.60 | 35.70 | 34.54 | 35.24 | 498,924 | -0.45(-1.26%) |
Sep 05, 2018 | 35.20 | 36.98 | 35.12 | 35.69 | 922,542 | +0.61(+1.74%) |
Sep 04, 2018 | 35.65 | 36.09 | 34.85 | 35.08 | 874,990 | -0.67(-1.87%) |
Aug 31, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 36.47 | 37.05 | 35.76 | 35.81 | 522,944 | -0.74(-2.02%) |
Aug 29, 2018 | 36.35 | 36.88 | 36.04 | 36.55 | 689,207 | +0.33(+0.91%) |
Aug 28, 2018 | 36.11 | 36.60 | 35.47 | 36.22 | 614,739 | +0.22(+0.61%) |
Aug 27, 2018 | 35.24 | 36.33 | 35.24 | 36.00 | 524,116 | +0.85(+2.42%) |
Aug 24, 2018 | 35.91 | 36.47 | 35.13 | 35.15 | 506,800 | -0.80(-2.23%) |
Aug 23, 2018 | 37.11 | 37.21 | 35.42 | 35.95 | 643,366 | -1.08(-2.92%) |
Aug 22, 2018 | 36.35 | 37.27 | 36.25 | 37.03 | 648,015 | +0.75(+2.07%) |
Aug 21, 2018 | 34.88 | 36.84 | 34.87 | 36.28 | 951,903 | +1.53(+4.40%) |
Aug 20, 2018 | 35.16 | 35.35 | 34.46 | 34.75 | 499,771 | -0.50(-1.42%) |
Aug 17, 2018 | 35.21 | 35.60 | 34.43 | 35.25 | 513,800 | -0.12(-0.34%) |
Aug 16, 2018 | 34.94 | 35.77 | 34.60 | 35.37 | 1,140,286 | +0.49(+1.40%) |
Aug 15, 2018 | 34.46 | 35.54 | 34.32 | 34.88 | 1,122,388 | +0.33(+0.96%) |
Aug 14, 2018 | 34.94 | 35.47 | 34.08 | 34.55 | 563,943 | -0.12(-0.35%) |
Aug 13, 2018 | 34.77 | 35.13 | 33.93 | 34.67 | 936,859 | -0.10(-0.29%) |
Aug 10, 2018 | 34.63 | 35.05 | 33.85 | 34.77 | 697,500 | +0.09(+0.26%) |
Aug 09, 2018 | 34.76 | 35.60 | 34.07 | 34.68 | 1,833,714 | -0.37(-1.06%) |
Aug 08, 2018 | 37.30 | 37.38 | 34.07 | 35.05 | 1,833,328 | -1.83(-4.96%) |
Aug 07, 2018 | 36.37 | 37.97 | 35.04 | 36.88 | 1,509,167 | +0.69(+1.91%) |
Aug 06, 2018 | 37.48 | 38.17 | 35.32 | 36.19 | 2,491,429 | -1.49(-3.95%) |
Aug 03, 2018 | 41.21 | 41.75 | 37.05 | 37.68 | 3,236,000 | -3.43(-8.34%) |
Aug 02, 2018 | 44.48 | 46.79 | 40.80 | 41.11 | 3,220,284 | -4.90(-10.65%) |
Aug 01, 2018 | 43.95 | 46.39 | 43.38 | 46.01 | 1,386,029 | +1.87(+4.24%) |
Jul 31, 2018 | 43.83 | 44.75 | 43.77 | 44.14 | 714,154 | +0.56(+1.28%) |
Jul 30, 2018 | 45.02 | 45.64 | 42.91 | 43.58 | 725,070 | -1.63(-3.61%) |
Jul 27, 2018 | 45.76 | 46.04 | 44.88 | 45.21 | 472,100 | -0.44(-0.96%) |
Jul 26, 2018 | 44.36 | 45.86 | 44.02 | 45.65 | 500,916 | +1.33(+3.00%) |
Jul 25, 2018 | 44.92 | 45.48 | 43.90 | 44.32 | 737,040 | -0.74(-1.64%) |
Jul 24, 2018 | 47.48 | 47.68 | 45.00 | 45.06 | 610,760 | -1.94(-4.13%) |
Jul 23, 2018 | 47.85 | 48.21 | 46.84 | 47.00 | 550,598 | -0.87(-1.82%) |
Jul 20, 2018 | 47.04 | 48.32 | 46.65 | 47.87 | 492,016 | +0.83(+1.76%) |
Jul 19, 2018 | 46.20 | 47.62 | 45.85 | 47.04 | 527,481 | +0.61(+1.31%) |
Jul 18, 2018 | 46.49 | 46.52 | 45.80 | 46.43 | 451,943 | -0.19(-0.41%) |
Jul 17, 2018 | 45.64 | 47.29 | 45.51 | 46.62 | 638,377 | +0.68(+1.48%) |
Jul 16, 2018 | 48.40 | 48.40 | 45.40 | 45.94 | 1,061,303 | -2.59(-5.34%) |
Jul 13, 2018 | 47.13 | 49.00 | 47.13 | 48.53 | 691,102 | +0.72(+1.51%) |
Jul 12, 2018 | 49.65 | 49.81 | 47.30 | 47.81 | 999,059 | -1.27(-2.59%) |
Jul 11, 2018 | 49.36 | 49.90 | 48.61 | 49.08 | 836,742 | -0.40(-0.81%) |
Jul 10, 2018 | 48.78 | 49.79 | 48.61 | 49.48 | 699,051 | +0.57(+1.17%) |
Jul 09, 2018 | 48.64 | 49.90 | 47.96 | 48.91 | 1,054,705 | +0.44(+0.91%) |
Jul 06, 2018 | 45.78 | 48.73 | 45.56 | 48.47 | 909,682 | +2.92(+6.41%) |
Jul 05, 2018 | 48.10 | 48.35 | 44.69 | 45.55 | 981,379 | -1.85(-3.90%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +2.26(+5.01%) |