Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.12 | 37.41 | 36.03 | 36.76 | 496,753 | +0.28(+0.76%) |
Sep 27, 2018 | 35.94 | 37.68 | 35.94 | 36.49 | 595,022 | +0.28(+0.76%) |
Sep 26, 2018 | 36.30 | 37.13 | 35.94 | 36.21 | 709,427 | +0.00(+0.00%) |
Sep 25, 2018 | 35.38 | 37.59 | 35.11 | 36.21 | 1,045,199 | +1.10(+3.14%) |
Sep 24, 2018 | 34.28 | 35.57 | 32.90 | 35.11 | 745,852 | +1.19(+3.52%) |
Sep 21, 2018 | 33.09 | 34.69 | 32.90 | 33.91 | 2,428,223 | +0.92(+2.79%) |
Sep 20, 2018 | 32.17 | 33.27 | 32.08 | 32.99 | 463,890 | +0.46(+1.41%) |
Sep 19, 2018 | 32.26 | 32.63 | 31.71 | 32.53 | 608,583 | +0.28(+0.85%) |
Sep 18, 2018 | 31.71 | 32.26 | 31.43 | 32.26 | 429,736 | +0.64(+2.03%) |
Sep 17, 2018 | 32.17 | 32.40 | 31.34 | 31.62 | 476,840 | -0.37(-1.15%) |
Sep 14, 2018 | 31.06 | 32.17 | 30.51 | 31.98 | 486,025 | +1.10(+3.57%) |
Sep 13, 2018 | 31.25 | 31.43 | 30.15 | 30.88 | 442,949 | -0.46(-1.47%) |
Sep 12, 2018 | 30.33 | 31.52 | 29.96 | 31.34 | 615,516 | +2.21(+7.57%) |
Sep 11, 2018 | 28.49 | 29.96 | 27.76 | 29.13 | 329,657 | +0.37(+1.28%) |
Sep 10, 2018 | 28.22 | 29.32 | 28.22 | 28.77 | 298,081 | +0.64(+2.29%) |
Sep 07, 2018 | 28.95 | 28.95 | 27.48 | 28.12 | 379,689 | -1.01(-3.47%) |
Sep 06, 2018 | 30.51 | 30.65 | 28.35 | 29.13 | 574,905 | -1.29(-4.23%) |
Sep 05, 2018 | 30.33 | 31.06 | 29.81 | 30.42 | 342,269 | -0.83(-2.65%) |
Sep 04, 2018 | 31.98 | 32.17 | 30.97 | 31.25 | 294,474 | -0.46(-1.45%) |
Aug 31, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.55(+1.77%) | |
Aug 30, 2018 | 31.43 | 31.52 | 30.43 | 31.16 | 639,165 | +0.09(+0.30%) |
Aug 29, 2018 | 30.79 | 31.52 | 30.28 | 31.06 | 438,374 | +0.46(+1.50%) |
Aug 28, 2018 | 31.25 | 31.43 | 29.96 | 30.60 | 422,488 | -1.01(-3.20%) |
Aug 27, 2018 | 30.24 | 31.62 | 30.15 | 31.62 | 670,181 | +1.29(+4.24%) |
Aug 24, 2018 | 31.25 | 31.52 | 30.24 | 30.33 | 350,638 | -0.09(-0.30%) |
Aug 23, 2018 | 29.87 | 30.88 | 28.95 | 30.42 | 433,269 | +0.00(+0.00%) |
Aug 22, 2018 | 29.50 | 30.51 | 29.04 | 30.42 | 502,370 | +1.56(+5.41%) |
Aug 21, 2018 | 28.03 | 30.05 | 28.03 | 28.86 | 589,446 | +1.19(+4.32%) |
Aug 20, 2018 | 25.83 | 27.85 | 25.83 | 27.66 | 483,829 | +1.29(+4.88%) |
Aug 17, 2018 | 25.73 | 27.39 | 25.73 | 26.38 | 492,140 | +0.83(+3.24%) |
Aug 16, 2018 | 24.36 | 26.19 | 24.17 | 25.55 | 526,971 | +1.01(+4.12%) |
Aug 15, 2018 | 24.81 | 24.81 | 23.53 | 24.54 | 537,168 | -0.55(-2.20%) |
Aug 14, 2018 | 28.12 | 28.31 | 24.45 | 25.09 | 973,604 | -2.94(-10.49%) |
Aug 13, 2018 | 28.95 | 29.41 | 27.39 | 28.03 | 488,684 | -1.65(-5.57%) |
Aug 10, 2018 | 30.60 | 30.60 | 29.50 | 29.69 | 220,538 | -0.92(-3.00%) |
Aug 09, 2018 | 30.70 | 30.79 | 27.02 | 30.60 | 791,569 | +0.18(+0.60%) |
Aug 08, 2018 | 30.60 | 30.79 | 29.23 | 30.42 | 444,826 | -0.55(-1.78%) |
Aug 07, 2018 | 31.34 | 31.71 | 30.05 | 30.97 | 497,520 | -0.09(-0.30%) |
Aug 06, 2018 | 34.37 | 34.37 | 30.97 | 31.06 | 660,297 | -2.85(-8.40%) |
Aug 03, 2018 | 32.90 | 34.01 | 32.26 | 33.91 | 427,901 | +0.74(+2.22%) |
Aug 02, 2018 | 33.55 | 34.19 | 32.63 | 33.18 | 326,706 | -0.74(-2.17%) |
Aug 01, 2018 | 34.10 | 34.24 | 32.39 | 33.91 | 493,554 | -0.28(-0.81%) |
Jul 31, 2018 | 32.99 | 34.92 | 32.35 | 34.19 | 1,251,655 | +2.76(+8.77%) |
Jul 30, 2018 | 30.05 | 31.52 | 29.78 | 31.43 | 383,190 | +1.56(+5.23%) |
Jul 27, 2018 | 30.51 | 30.88 | 29.32 | 29.87 | 402,538 | -0.83(-2.69%) |
Jul 26, 2018 | 31.25 | 31.52 | 30.51 | 30.70 | 275,163 | -0.55(-1.76%) |
Jul 25, 2018 | 31.06 | 31.71 | 30.60 | 31.25 | 276,810 | +0.18(+0.59%) |
Jul 24, 2018 | 32.35 | 32.63 | 31.06 | 31.06 | 578,774 | -0.74(-2.31%) |
Jul 23, 2018 | 32.17 | 32.17 | 31.06 | 31.80 | 454,567 | +0.37(+1.17%) |
Jul 20, 2018 | 31.98 | 32.35 | 30.79 | 31.43 | 311,333 | -0.28(-0.87%) |
Jul 19, 2018 | 31.71 | 32.08 | 30.97 | 31.71 | 570,484 | +0.28(+0.88%) |
Jul 18, 2018 | 30.88 | 31.62 | 29.13 | 31.43 | 458,827 | +1.65(+5.56%) |
Jul 17, 2018 | 29.87 | 30.05 | 28.67 | 29.78 | 254,563 | -0.28(-0.92%) |
Jul 16, 2018 | 30.33 | 30.51 | 28.62 | 30.05 | 555,270 | -1.29(-4.11%) |
Jul 13, 2018 | 31.62 | 32.17 | 31.07 | 31.34 | 340,489 | -0.09(-0.29%) |
Jul 12, 2018 | 32.35 | 33.18 | 30.79 | 31.43 | 351,165 | +0.09(+0.29%) |
Jul 11, 2018 | 32.99 | 33.64 | 30.33 | 31.34 | 753,559 | -2.30(-6.83%) |
Jul 10, 2018 | 33.55 | 34.28 | 32.26 | 33.64 | 837,340 | +1.38(+4.27%) |
Jul 09, 2018 | 29.87 | 32.26 | 29.78 | 32.26 | 518,003 | +2.11(+7.01%) |
Jul 06, 2018 | 28.77 | 30.33 | 28.49 | 30.15 | 390,483 | +0.64(+2.18%) |
Jul 05, 2018 | 30.42 | 28.40 | 29.50 | 506,998 | +0.00(+0.00%) | |
Jul 03, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.92(+3.22%) |