Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.30 | 31.70 | 30.50 | 31.65 | 1,180,900 | +0.30(+0.96%) |
Sep 27, 2018 | 30.25 | 31.50 | 29.65 | 31.35 | 1,769,318 | +1.35(+4.50%) |
Sep 26, 2018 | 32.70 | 32.88 | 29.30 | 30.00 | 3,280,516 | -2.70(-8.26%) |
Sep 25, 2018 | 31.70 | 32.80 | 31.20 | 32.70 | 2,027,357 | +1.05(+3.32%) |
Sep 24, 2018 | 31.25 | 32.08 | 31.15 | 31.65 | 1,144,220 | +0.25(+0.80%) |
Sep 21, 2018 | 33.15 | 33.20 | 31.35 | 31.40 | 2,607,600 | -1.70(-5.14%) |
Sep 20, 2018 | 33.75 | 33.90 | 32.65 | 33.10 | 1,244,860 | -0.60(-1.78%) |
Sep 19, 2018 | 34.10 | 34.50 | 33.30 | 33.70 | 1,086,158 | -0.50(-1.46%) |
Sep 18, 2018 | 33.90 | 34.50 | 33.20 | 34.20 | 1,001,981 | +0.40(+1.18%) |
Sep 17, 2018 | 34.45 | 35.10 | 33.65 | 33.80 | 1,015,467 | -0.85(-2.45%) |
Sep 14, 2018 | 35.05 | 35.05 | 33.65 | 34.65 | 947,500 | +0.18(+0.52%) |
Sep 13, 2018 | 35.00 | 35.52 | 34.05 | 34.47 | 654,928 | -0.48(-1.37%) |
Sep 12, 2018 | 36.50 | 37.25 | 33.30 | 34.95 | 2,658,670 | -3.00(-7.91%) |
Sep 11, 2018 | 37.50 | 38.50 | 37.15 | 37.95 | 551,873 | +0.50(+1.34%) |
Sep 10, 2018 | 37.20 | 37.60 | 36.25 | 37.45 | 519,247 | +0.40(+1.08%) |
Sep 07, 2018 | 37.40 | 38.80 | 36.85 | 37.05 | 489,900 | -0.55(-1.46%) |
Sep 06, 2018 | 39.10 | 39.20 | 37.30 | 37.60 | 438,024 | -1.40(-3.59%) |
Sep 05, 2018 | 39.30 | 39.60 | 38.25 | 39.00 | 449,898 | -0.25(-0.64%) |
Sep 04, 2018 | 38.35 | 39.30 | 37.70 | 39.25 | 476,934 | +0.70(+1.82%) |
Aug 31, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.05(-0.13%) | |
Aug 30, 2018 | 39.60 | 40.05 | 38.45 | 38.60 | 590,606 | -0.95(-2.40%) |
Aug 29, 2018 | 38.65 | 39.69 | 38.50 | 39.55 | 502,510 | +1.05(+2.73%) |
Aug 28, 2018 | 38.30 | 39.00 | 38.05 | 38.50 | 345,222 | +0.05(+0.13%) |
Aug 27, 2018 | 39.25 | 39.50 | 37.95 | 38.45 | 608,438 | -0.80(-2.04%) |
Aug 24, 2018 | 40.05 | 41.10 | 39.20 | 39.25 | 804,200 | -0.45(-1.13%) |
Aug 23, 2018 | 39.75 | 40.05 | 39.10 | 39.70 | 479,704 | -0.05(-0.13%) |
Aug 22, 2018 | 39.00 | 40.15 | 38.75 | 39.75 | 577,591 | +0.85(+2.19%) |
Aug 21, 2018 | 38.20 | 39.20 | 38.20 | 38.90 | 516,876 | +0.70(+1.83%) |
Aug 20, 2018 | 38.00 | 38.40 | 37.70 | 38.20 | 704,495 | +0.10(+0.26%) |
Aug 17, 2018 | 37.80 | 38.45 | 37.05 | 38.10 | 457,100 | +0.15(+0.40%) |
Aug 16, 2018 | 38.60 | 38.60 | 37.65 | 37.95 | 639,279 | -0.55(-1.43%) |
Aug 15, 2018 | 39.50 | 39.60 | 37.55 | 38.50 | 862,540 | -1.10(-2.78%) |
Aug 14, 2018 | 39.05 | 40.00 | 38.55 | 39.60 | 687,243 | +0.85(+2.19%) |
Aug 13, 2018 | 38.75 | 39.25 | 38.15 | 38.75 | 683,966 | +0.05(+0.13%) |
Aug 10, 2018 | 38.90 | 40.12 | 38.60 | 38.70 | 698,700 | -0.30(-0.77%) |
Aug 09, 2018 | 39.75 | 40.45 | 38.95 | 39.00 | 1,007,461 | -0.55(-1.39%) |
Aug 08, 2018 | 38.20 | 41.55 | 38.05 | 39.55 | 1,420,439 | +1.50(+3.94%) |
Aug 07, 2018 | 38.10 | 38.22 | 37.35 | 38.05 | 323,124 | -0.05(-0.13%) |
Aug 06, 2018 | 36.60 | 38.35 | 36.05 | 38.10 | 454,764 | +1.50(+4.10%) |
Aug 03, 2018 | 36.75 | 37.03 | 35.85 | 36.60 | 599,000 | -0.10(-0.27%) |
Aug 02, 2018 | 37.10 | 37.25 | 36.35 | 36.70 | 423,096 | -0.70(-1.87%) |
Aug 01, 2018 | 37.55 | 38.60 | 37.30 | 37.40 | 580,380 | -0.05(-0.13%) |
Jul 31, 2018 | 36.00 | 37.95 | 35.70 | 37.45 | 1,128,478 | +1.70(+4.76%) |
Jul 30, 2018 | 35.85 | 36.50 | 34.80 | 35.75 | 1,050,618 | -0.10(-0.28%) |
Jul 27, 2018 | 37.45 | 37.58 | 35.45 | 35.85 | 1,253,800 | -1.55(-4.14%) |
Jul 26, 2018 | 37.85 | 38.60 | 37.23 | 37.40 | 952,262 | +0.05(+0.13%) |
Jul 25, 2018 | 37.35 | 38.27 | 37.15 | 37.35 | 652,643 | -0.05(-0.13%) |
Jul 24, 2018 | 39.60 | 37.25 | 37.40 | 1,060,948 | -1.60(-4.10%) | |
Jul 23, 2018 | 39.00 | 39.12 | 38.35 | 39.00 | 755,331 | +0.00(+0.00%) |
Jul 20, 2018 | 38.90 | 39.20 | 38.40 | 39.00 | 680,445 | +0.00(+0.00%) |
Jul 19, 2018 | 38.30 | 39.62 | 38.00 | 39.00 | 977,071 | +1.25(+3.31%) |
Jul 18, 2018 | 38.15 | 38.30 | 37.35 | 37.75 | 649,679 | -0.35(-0.92%) |
Jul 17, 2018 | 38.45 | 38.60 | 37.30 | 38.10 | 787,493 | -0.65(-1.68%) |
Jul 16, 2018 | 38.45 | 38.85 | 37.90 | 38.75 | 596,373 | +0.00(+0.00%) |
Jul 13, 2018 | 38.50 | 39.10 | 38.15 | 38.75 | 469,459 | +0.25(+0.65%) |
Jul 12, 2018 | 38.85 | 39.20 | 38.05 | 38.50 | 692,073 | -0.10(-0.26%) |
Jul 11, 2018 | 38.25 | 38.77 | 37.51 | 38.60 | 467,195 | +0.35(+0.92%) |
Jul 10, 2018 | 38.80 | 39.50 | 37.15 | 38.25 | 966,981 | -0.30(-0.78%) |
Jul 09, 2018 | 40.85 | 41.12 | 38.45 | 38.55 | 1,237,716 | -2.30(-5.63%) |
Jul 06, 2018 | 39.65 | 41.00 | 39.40 | 40.85 | 753,201 | +1.20(+3.03%) |
Jul 05, 2018 | 39.50 | 39.79 | 38.65 | 39.65 | 442,118 | +0.10(+0.25%) |
Jul 03, 2018 | 39.55 | 39.55 | 39.55 | 0 | +0.95(+2.46%) |