Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.59 | 32.31 | 31.59 | 32.23 | 19,000 | -0.20(-0.62%) |
Sep 27, 2018 | 31.99 | 32.50 | 31.99 | 32.44 | 20,286 | -0.70(-2.10%) |
Sep 26, 2018 | 33.14 | 33.14 | 32.14 | 33.13 | 14,588 | -0.42(-1.25%) |
Sep 25, 2018 | 33.24 | 33.85 | 33.24 | 33.55 | 21,889 | +0.37(+1.12%) |
Sep 24, 2018 | 33.68 | 33.68 | 33.00 | 33.18 | 20,338 | -0.13(-0.41%) |
Sep 21, 2018 | 33.68 | 33.68 | 33.19 | 33.31 | 19,600 | -0.84(-2.45%) |
Sep 20, 2018 | 33.78 | 34.16 | 33.39 | 34.15 | 15,350 | +0.12(+0.37%) |
Sep 19, 2018 | 34.37 | 34.37 | 33.66 | 34.02 | 17,662 | +0.38(+1.14%) |
Sep 18, 2018 | 33.61 | 34.03 | 33.45 | 33.64 | 43,317 | +1.69(+5.29%) |
Sep 17, 2018 | 32.00 | 32.15 | 31.90 | 31.95 | 50,272 | +0.14(+0.44%) |
Sep 14, 2018 | 31.49 | 32.00 | 31.41 | 31.81 | 172,600 | +0.19(+0.60%) |
Sep 13, 2018 | 31.41 | 31.70 | 31.41 | 31.62 | 15,657 | -0.79(-2.42%) |
Sep 12, 2018 | 32.13 | 32.57 | 32.13 | 32.41 | 10,937 | -1.55(-4.58%) |
Sep 11, 2018 | 33.96 | 34.19 | 33.83 | 33.96 | 25,423 | -0.53(-1.54%) |
Sep 10, 2018 | 34.29 | 34.59 | 34.29 | 34.49 | 25,495 | +0.14(+0.41%) |
Sep 07, 2018 | 33.77 | 34.46 | 33.77 | 34.35 | 8,500 | -0.04(-0.12%) |
Sep 06, 2018 | 34.20 | 34.84 | 34.20 | 34.39 | 19,679 | -0.25(-0.72%) |
Sep 05, 2018 | 34.72 | 34.72 | 34.25 | 34.64 | 23,468 | -0.74(-2.09%) |
Sep 04, 2018 | 35.85 | 35.85 | 35.38 | 35.38 | 46,444 | -2.02(-5.41%) |
Aug 31, 2018 | 37.41 | 37.41 | 37.41 | 0 | +0.23(+0.63%) | |
Aug 30, 2018 | 37.34 | 37.55 | 37.12 | 37.17 | 12,449 | +0.02(+0.05%) |
Aug 29, 2018 | 38.00 | 38.00 | 37.14 | 37.15 | 5,519 | -0.01(-0.01%) |
Aug 28, 2018 | 37.87 | 37.87 | 37.07 | 37.16 | 11,493 | -0.28(-0.76%) |
Aug 27, 2018 | 37.90 | 37.90 | 37.40 | 37.44 | 10,022 | +0.32(+0.86%) |
Aug 24, 2018 | 37.06 | 37.38 | 36.86 | 37.12 | 5,100 | +0.50(+1.37%) |
Aug 23, 2018 | 37.38 | 37.38 | 36.62 | 36.62 | 12,395 | -0.53(-1.43%) |
Aug 22, 2018 | 36.98 | 37.15 | 36.89 | 37.15 | 11,449 | -0.32(-0.85%) |
Aug 21, 2018 | 37.32 | 37.79 | 37.26 | 37.47 | 20,812 | -0.43(-1.13%) |
Aug 20, 2018 | 37.39 | 37.99 | 37.39 | 37.90 | 9,198 | +0.66(+1.77%) |
Aug 17, 2018 | 36.00 | 37.40 | 36.00 | 37.24 | 12,600 | +0.50(+1.35%) |
Aug 16, 2018 | 37.33 | 37.33 | 36.55 | 36.74 | 22,832 | -0.30(-0.82%) |
Aug 15, 2018 | 37.42 | 37.42 | 36.82 | 37.05 | 26,884 | -0.22(-0.58%) |
Aug 14, 2018 | 37.13 | 37.39 | 37.13 | 37.27 | 25,482 | +0.11(+0.30%) |
Aug 13, 2018 | 37.44 | 37.44 | 36.95 | 37.16 | 24,683 | -0.34(-0.92%) |
Aug 10, 2018 | 38.15 | 38.15 | 37.28 | 37.50 | 12,100 | -1.51(-3.87%) |
Aug 09, 2018 | 39.19 | 39.19 | 38.84 | 39.01 | 10,526 | -0.53(-1.34%) |
Aug 08, 2018 | 39.61 | 39.72 | 39.38 | 39.54 | 9,442 | -0.68(-1.69%) |
Aug 07, 2018 | 40.24 | 40.39 | 40.10 | 40.22 | 7,333 | +0.44(+1.11%) |
Aug 06, 2018 | 39.80 | 40.01 | 39.60 | 39.78 | 6,507 | -0.56(-1.39%) |
Aug 03, 2018 | 40.17 | 40.34 | 39.96 | 40.34 | 7,100 | +0.21(+0.52%) |
Aug 02, 2018 | 40.14 | 40.32 | 40.06 | 40.13 | 17,724 | -0.87(-2.12%) |
Aug 01, 2018 | 41.04 | 41.04 | 40.66 | 41.00 | 6,893 | -0.82(-1.96%) |
Jul 31, 2018 | 41.37 | 42.00 | 41.37 | 41.82 | 7,755 | +0.23(+0.55%) |
Jul 30, 2018 | 41.97 | 42.36 | 41.59 | 41.59 | 8,272 | -0.45(-1.07%) |
Jul 27, 2018 | 41.56 | 42.39 | 41.56 | 42.04 | 11,700 | +0.58(+1.40%) |
Jul 26, 2018 | 41.56 | 41.58 | 41.34 | 41.46 | 7,663 | +0.26(+0.63%) |
Jul 25, 2018 | 40.78 | 41.34 | 40.78 | 41.20 | 17,410 | +0.69(+1.70%) |
Jul 24, 2018 | 40.57 | 40.72 | 40.37 | 40.51 | 13,400 | +0.76(+1.91%) |
Jul 23, 2018 | 39.19 | 39.81 | 39.00 | 39.75 | 7,619 | -1.21(-2.95%) |
Jul 20, 2018 | 40.84 | 41.17 | 40.84 | 40.96 | 8,677 | +0.30(+0.74%) |
Jul 19, 2018 | 40.88 | 40.88 | 40.32 | 40.66 | 60,861 | -0.30(-0.72%) |
Jul 18, 2018 | 40.99 | 41.26 | 40.77 | 40.95 | 15,938 | -0.32(-0.78%) |
Jul 17, 2018 | 41.01 | 41.48 | 41.01 | 41.27 | 21,802 | +0.44(+1.08%) |
Jul 16, 2018 | 41.31 | 41.31 | 40.65 | 40.84 | 9,448 | +0.23(+0.58%) |
Jul 13, 2018 | 40.59 | 40.79 | 40.58 | 40.60 | 5,552 | -0.23(-0.55%) |
Jul 12, 2018 | 40.82 | 41.01 | 40.65 | 40.83 | 12,811 | +0.43(+1.06%) |
Jul 11, 2018 | 40.62 | 40.62 | 40.01 | 40.40 | 12,567 | -0.76(-1.85%) |
Jul 10, 2018 | 40.90 | 41.29 | 40.90 | 41.16 | 15,304 | -0.74(-1.78%) |
Jul 09, 2018 | 42.00 | 42.00 | 41.80 | 41.90 | 11,526 | -0.82(-1.92%) |
Jul 06, 2018 | 42.70 | 42.81 | 42.55 | 42.72 | 14,043 | +0.79(+1.88%) |
Jul 05, 2018 | 42.51 | 42.51 | 41.64 | 41.93 | 9,862 | +2.19(+5.50%) |
Jul 03, 2018 | 39.74 | 39.74 | 39.74 | 0 | -0.59(-1.45%) |