Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.04 | 36.16 | 36.04 | 36.12 | 60,200 | +0.02(+0.05%) |
Sep 27, 2018 | 36.08 | 36.23 | 36.07 | 36.10 | 28,892 | +0.09(+0.26%) |
Sep 26, 2018 | 36.19 | 36.29 | 36.00 | 36.00 | 22,194 | -0.24(-0.65%) |
Sep 25, 2018 | 36.30 | 36.34 | 36.23 | 36.24 | 84,090 | -0.01(-0.02%) |
Sep 24, 2018 | 36.31 | 36.31 | 36.19 | 36.24 | 163,896 | -0.13(-0.36%) |
Sep 21, 2018 | 36.42 | 36.46 | 36.36 | 36.38 | 61,200 | +0.03(+0.10%) |
Sep 20, 2018 | 36.30 | 36.40 | 36.26 | 36.34 | 86,506 | +0.25(+0.68%) |
Sep 19, 2018 | 36.13 | 36.15 | 36.08 | 36.09 | 43,168 | +0.02(+0.06%) |
Sep 18, 2018 | 35.99 | 36.13 | 35.93 | 36.08 | 53,208 | +0.23(+0.64%) |
Sep 17, 2018 | 36.06 | 36.06 | 35.82 | 35.84 | 45,742 | -0.21(-0.58%) |
Sep 14, 2018 | 35.97 | 36.06 | 35.95 | 36.05 | 25,400 | +0.06(+0.18%) |
Sep 13, 2018 | 35.91 | 36.02 | 35.91 | 35.99 | 45,508 | +0.12(+0.35%) |
Sep 12, 2018 | 35.77 | 35.88 | 35.71 | 35.87 | 27,898 | +0.05(+0.13%) |
Sep 11, 2018 | 35.59 | 35.88 | 35.59 | 35.82 | 39,012 | +0.08(+0.22%) |
Sep 10, 2018 | 35.74 | 35.83 | 35.71 | 35.74 | 108,740 | +0.10(+0.29%) |
Sep 07, 2018 | 35.63 | 35.77 | 35.60 | 35.64 | 33,200 | -0.08(-0.23%) |
Sep 06, 2018 | 35.86 | 35.94 | 35.62 | 35.72 | 59,682 | -0.15(-0.42%) |
Sep 05, 2018 | 35.92 | 35.94 | 35.75 | 35.87 | 46,902 | -0.16(-0.46%) |
Sep 04, 2018 | 36.04 | 36.04 | 35.87 | 36.03 | 51,720 | -0.04(-0.11%) |
Aug 31, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 36.13 | 36.20 | 35.98 | 36.09 | 38,252 | -0.09(-0.24%) |
Aug 29, 2018 | 36.00 | 36.20 | 36.00 | 36.17 | 81,990 | +0.17(+0.46%) |
Aug 28, 2018 | 36.01 | 36.05 | 35.94 | 36.01 | 92,274 | +0.01(+0.01%) |
Aug 27, 2018 | 35.84 | 36.05 | 35.84 | 36.00 | 106,548 | +0.29(+0.81%) |
Aug 24, 2018 | 35.52 | 35.72 | 35.52 | 35.71 | 36,200 | +0.20(+0.56%) |
Aug 23, 2018 | 35.48 | 35.62 | 35.44 | 35.51 | 48,870 | -0.07(-0.20%) |
Aug 22, 2018 | 35.54 | 35.61 | 35.51 | 35.58 | 36,584 | -0.01(-0.03%) |
Aug 21, 2018 | 35.51 | 35.71 | 35.51 | 35.59 | 32,534 | +0.11(+0.30%) |
Aug 20, 2018 | 35.47 | 35.53 | 35.40 | 35.48 | 59,426 | +0.14(+0.41%) |
Aug 17, 2018 | 35.20 | 35.41 | 35.16 | 35.34 | 28,000 | +0.10(+0.28%) |
Aug 16, 2018 | 35.10 | 35.37 | 35.10 | 35.24 | 32,700 | +0.29(+0.82%) |
Aug 15, 2018 | 35.00 | 35.00 | 34.74 | 34.95 | 58,984 | -0.29(-0.82%) |
Aug 14, 2018 | 35.10 | 35.28 | 35.07 | 35.24 | 54,264 | +0.30(+0.87%) |
Aug 13, 2018 | 35.11 | 35.23 | 34.94 | 34.94 | 29,434 | -0.16(-0.46%) |
Aug 10, 2018 | 35.12 | 35.20 | 35.02 | 35.10 | 56,000 | -0.28(-0.81%) |
Aug 09, 2018 | 35.45 | 35.45 | 35.38 | 35.38 | 48,064 | -0.02(-0.06%) |
Aug 08, 2018 | 35.50 | 35.51 | 35.33 | 35.41 | 101,072 | +0.04(+0.11%) |
Aug 07, 2018 | 35.34 | 35.44 | 35.30 | 35.37 | 44,208 | +0.19(+0.54%) |
Aug 06, 2018 | 35.00 | 35.21 | 35.00 | 35.17 | 47,776 | +0.11(+0.31%) |
Aug 03, 2018 | 34.98 | 35.06 | 34.92 | 35.06 | 37,600 | +0.18(+0.53%) |
Aug 02, 2018 | 34.51 | 34.91 | 34.47 | 34.88 | 34,216 | +0.17(+0.49%) |
Aug 01, 2018 | 34.79 | 34.88 | 34.60 | 34.71 | 32,598 | -0.07(-0.20%) |
Jul 31, 2018 | 34.73 | 34.82 | 34.65 | 34.78 | 63,430 | +0.20(+0.58%) |
Jul 30, 2018 | 34.74 | 34.76 | 34.54 | 34.58 | 57,002 | -0.20(-0.56%) |
Jul 27, 2018 | 34.97 | 35.03 | 34.68 | 34.77 | 28,400 | -0.19(-0.54%) |
Jul 26, 2018 | 34.91 | 35.07 | 34.91 | 34.97 | 83,956 | -0.09(-0.26%) |
Jul 25, 2018 | 34.72 | 35.09 | 34.72 | 35.05 | 42,844 | +0.24(+0.69%) |
Jul 24, 2018 | 34.90 | 35.00 | 34.69 | 34.81 | 61,518 | +0.06(+0.19%) |
Jul 23, 2018 | 34.60 | 34.77 | 34.60 | 34.75 | 37,376 | +0.04(+0.12%) |
Jul 20, 2018 | 34.77 | 34.79 | 34.70 | 34.71 | 20,340 | -0.06(-0.19%) |
Jul 19, 2018 | 34.77 | 34.84 | 34.75 | 34.77 | 27,170 | -0.13(-0.37%) |
Jul 18, 2018 | 34.84 | 34.91 | 34.75 | 34.91 | 38,794 | +0.09(+0.27%) |
Jul 17, 2018 | 34.69 | 34.83 | 34.62 | 34.81 | 30,364 | +0.12(+0.36%) |
Jul 16, 2018 | 34.67 | 34.72 | 34.65 | 34.69 | 42,434 | -0.03(-0.09%) |
Jul 13, 2018 | 34.67 | 34.78 | 34.67 | 34.72 | 73,182 | +0.04(+0.12%) |
Jul 12, 2018 | 34.64 | 34.70 | 34.56 | 34.67 | 34,456 | +0.24(+0.71%) |
Jul 11, 2018 | 34.55 | 34.56 | 34.39 | 34.43 | 63,630 | -0.31(-0.91%) |
Jul 10, 2018 | 34.66 | 34.74 | 34.63 | 34.74 | 35,298 | +0.10(+0.30%) |
Jul 09, 2018 | 34.31 | 34.64 | 34.31 | 34.64 | 77,664 | +0.32(+0.93%) |
Jul 06, 2018 | 33.95 | 34.34 | 33.95 | 34.32 | 45,538 | +0.40(+1.18%) |
Jul 05, 2018 | 33.91 | 33.92 | 33.73 | 33.92 | 53,860 | +0.25(+0.73%) |
Jul 03, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.08(-0.25%) |