Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.97 | 32.81 | 31.97 | 32.64 | 76,400 | +0.59(+1.84%) |
Sep 27, 2018 | 31.61 | 32.25 | 31.61 | 32.05 | 46,099 | +0.43(+1.36%) |
Sep 26, 2018 | 31.74 | 31.99 | 31.51 | 31.62 | 44,863 | -0.14(-0.44%) |
Sep 25, 2018 | 32.01 | 32.29 | 31.72 | 31.76 | 38,426 | -0.15(-0.47%) |
Sep 24, 2018 | 32.71 | 32.71 | 31.71 | 31.91 | 52,818 | -0.85(-2.59%) |
Sep 21, 2018 | 32.40 | 33.08 | 32.15 | 32.76 | 290,200 | +0.30(+0.92%) |
Sep 20, 2018 | 31.65 | 32.52 | 31.52 | 32.46 | 56,134 | +0.94(+2.98%) |
Sep 19, 2018 | 31.77 | 31.93 | 31.37 | 31.52 | 102,205 | -0.22(-0.69%) |
Sep 18, 2018 | 32.13 | 32.27 | 31.68 | 31.74 | 52,585 | -0.29(-0.91%) |
Sep 17, 2018 | 32.49 | 32.70 | 31.47 | 32.03 | 81,590 | -0.43(-1.32%) |
Sep 14, 2018 | 32.31 | 32.84 | 31.95 | 32.46 | 55,000 | +0.14(+0.43%) |
Sep 13, 2018 | 33.29 | 33.52 | 32.26 | 32.32 | 26,526 | -0.79(-2.39%) |
Sep 12, 2018 | 32.98 | 33.29 | 32.77 | 33.11 | 99,447 | +0.10(+0.30%) |
Sep 11, 2018 | 33.32 | 33.50 | 32.97 | 33.01 | 104,819 | -0.32(-0.96%) |
Sep 10, 2018 | 33.33 | 33.64 | 32.91 | 33.33 | 71,626 | +0.12(+0.36%) |
Sep 07, 2018 | 33.88 | 34.07 | 33.10 | 33.21 | 55,900 | -0.74(-2.18%) |
Sep 06, 2018 | 34.59 | 34.59 | 33.91 | 33.95 | 48,444 | -0.59(-1.71%) |
Sep 05, 2018 | 34.64 | 34.78 | 34.15 | 34.54 | 78,758 | -0.10(-0.29%) |
Sep 04, 2018 | 34.74 | 34.75 | 34.09 | 34.64 | 80,926 | -0.13(-0.37%) |
Aug 31, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.07(+0.20%) | |
Aug 30, 2018 | 35.08 | 35.20 | 34.52 | 34.70 | 53,037 | -0.47(-1.34%) |
Aug 29, 2018 | 34.73 | 35.25 | 34.34 | 35.17 | 79,480 | +0.41(+1.18%) |
Aug 28, 2018 | 34.68 | 34.94 | 34.32 | 34.76 | 106,676 | +0.07(+0.20%) |
Aug 27, 2018 | 35.11 | 35.95 | 34.58 | 34.69 | 54,796 | -0.37(-1.06%) |
Aug 24, 2018 | 35.14 | 35.86 | 34.75 | 35.06 | 96,000 | -0.06(-0.17%) |
Aug 23, 2018 | 34.77 | 35.43 | 34.48 | 35.12 | 57,941 | +0.34(+0.98%) |
Aug 22, 2018 | 34.69 | 35.21 | 34.25 | 34.78 | 111,552 | +0.07(+0.20%) |
Aug 21, 2018 | 34.80 | 35.24 | 34.63 | 34.71 | 62,286 | -0.10(-0.29%) |
Aug 20, 2018 | 34.90 | 35.12 | 34.32 | 34.81 | 43,598 | +0.01(+0.03%) |
Aug 17, 2018 | 34.09 | 34.91 | 33.79 | 34.80 | 81,300 | +0.62(+1.81%) |
Aug 16, 2018 | 34.07 | 34.52 | 33.57 | 34.18 | 118,076 | +0.30(+0.89%) |
Aug 15, 2018 | 34.71 | 35.13 | 33.85 | 33.88 | 69,013 | -1.20(-3.42%) |
Aug 14, 2018 | 34.81 | 35.86 | 34.81 | 35.08 | 72,896 | +0.36(+1.04%) |
Aug 13, 2018 | 35.81 | 36.10 | 34.66 | 34.72 | 100,878 | -1.21(-3.37%) |
Aug 10, 2018 | 35.91 | 36.66 | 35.64 | 35.93 | 84,900 | -0.17(-0.47%) |
Aug 09, 2018 | 36.35 | 36.59 | 35.73 | 36.10 | 79,176 | -0.32(-0.88%) |
Aug 08, 2018 | 36.32 | 36.78 | 36.07 | 36.42 | 84,384 | +0.20(+0.55%) |
Aug 07, 2018 | 36.16 | 36.49 | 35.91 | 36.22 | 60,008 | +0.05(+0.14%) |
Aug 06, 2018 | 34.99 | 36.24 | 34.99 | 36.17 | 169,114 | +1.07(+3.03%) |
Aug 03, 2018 | 37.84 | 37.84 | 34.64 | 35.10 | 267,800 | -4.26(-10.81%) |
Aug 02, 2018 | 34.51 | 39.60 | 34.51 | 39.36 | 249,230 | +2.57(+6.99%) |
Aug 01, 2018 | 36.87 | 37.40 | 36.11 | 36.79 | 142,682 | -0.10(-0.27%) |
Jul 31, 2018 | 36.27 | 37.05 | 35.91 | 36.89 | 63,899 | +0.77(+2.13%) |
Jul 30, 2018 | 37.11 | 37.54 | 36.03 | 36.12 | 72,570 | -0.92(-2.48%) |
Jul 27, 2018 | 37.03 | 37.84 | 36.80 | 37.04 | 105,200 | +0.15(+0.41%) |
Jul 26, 2018 | 35.76 | 37.07 | 35.60 | 36.89 | 147,538 | +1.12(+3.13%) |
Jul 25, 2018 | 36.24 | 37.32 | 35.10 | 35.77 | 125,146 | -0.48(-1.32%) |
Jul 24, 2018 | 37.24 | 37.28 | 36.24 | 36.25 | 81,667 | -0.98(-2.63%) |
Jul 23, 2018 | 38.19 | 38.25 | 36.79 | 37.23 | 284,225 | -1.13(-2.95%) |
Jul 20, 2018 | 38.52 | 37.36 | 38.36 | 118,012 | +0.54(+1.43%) | |
Jul 19, 2018 | 37.69 | 38.08 | 37.48 | 37.82 | 111,399 | +0.05(+0.13%) |
Jul 18, 2018 | 38.21 | 38.30 | 37.68 | 37.77 | 63,695 | -0.57(-1.49%) |
Jul 17, 2018 | 38.10 | 38.52 | 37.92 | 38.34 | 46,597 | +0.32(+0.84%) |
Jul 16, 2018 | 38.67 | 39.46 | 37.46 | 38.02 | 74,064 | -0.63(-1.63%) |
Jul 13, 2018 | 38.53 | 39.38 | 38.53 | 38.65 | 106,482 | +0.13(+0.34%) |
Jul 12, 2018 | 38.63 | 37.37 | 38.52 | 136,066 | +0.44(+1.16%) | |
Jul 11, 2018 | 38.20 | 38.71 | 38.00 | 38.08 | 107,584 | -0.20(-0.52%) |
Jul 10, 2018 | 38.22 | 39.12 | 37.98 | 38.28 | 158,535 | +0.40(+1.06%) |
Jul 09, 2018 | 38.21 | 38.22 | 37.70 | 37.88 | 40,203 | -0.22(-0.58%) |
Jul 06, 2018 | 37.33 | 38.24 | 37.30 | 38.10 | 76,639 | +0.78(+2.09%) |
Jul 05, 2018 | 36.28 | 37.38 | 35.90 | 37.32 | 131,467 | +1.35(+3.75%) |
Jul 03, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.09(-0.25%) |