Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.15 | 34.10 | 31.96 | 32.48 | 3,580,087 | -6.68(-17.06%) |
Sep 27, 2018 | 38.61 | 39.44 | 38.55 | 39.17 | 885,250 | +0.74(+1.92%) |
Sep 26, 2018 | 39.14 | 39.41 | 38.35 | 38.43 | 399,575 | -0.66(-1.70%) |
Sep 25, 2018 | 38.87 | 39.19 | 38.59 | 39.09 | 300,355 | +0.37(+0.95%) |
Sep 24, 2018 | 38.94 | 39.01 | 38.47 | 38.72 | 256,786 | -0.14(-0.36%) |
Sep 21, 2018 | 39.17 | 39.52 | 38.86 | 38.86 | 734,312 | -0.17(-0.45%) |
Sep 20, 2018 | 38.77 | 39.12 | 38.34 | 39.04 | 245,398 | +0.41(+1.05%) |
Sep 19, 2018 | 38.78 | 38.83 | 38.33 | 38.63 | 337,253 | -0.19(-0.50%) |
Sep 18, 2018 | 38.35 | 38.95 | 38.35 | 38.82 | 256,066 | +0.49(+1.27%) |
Sep 17, 2018 | 39.16 | 39.16 | 38.27 | 38.34 | 561,209 | -0.83(-2.12%) |
Sep 14, 2018 | 38.89 | 39.35 | 38.89 | 39.17 | 294,203 | +0.29(+0.73%) |
Sep 13, 2018 | 39.45 | 39.64 | 38.73 | 38.88 | 569,685 | -0.45(-1.15%) |
Sep 12, 2018 | 38.37 | 39.46 | 38.37 | 39.33 | 726,903 | +0.90(+2.35%) |
Sep 11, 2018 | 37.96 | 38.58 | 37.94 | 38.43 | 328,636 | +0.39(+1.02%) |
Sep 10, 2018 | 37.84 | 38.34 | 37.72 | 38.04 | 318,182 | +0.30(+0.80%) |
Sep 07, 2018 | 37.23 | 37.90 | 36.91 | 37.74 | 538,756 | +0.30(+0.81%) |
Sep 06, 2018 | 36.85 | 37.71 | 36.45 | 37.43 | 337,775 | +0.52(+1.40%) |
Sep 05, 2018 | 37.77 | 37.77 | 36.77 | 36.92 | 575,340 | -0.91(-2.41%) |
Sep 04, 2018 | 37.44 | 38.03 | 37.13 | 37.83 | 614,314 | +0.16(+0.42%) |
Aug 31, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.44(+1.19%) | |
Aug 30, 2018 | 37.22 | 37.48 | 36.06 | 37.23 | 151,973 | -0.15(-0.39%) |
Aug 29, 2018 | 37.01 | 37.55 | 36.79 | 37.38 | 188,637 | +0.46(+1.24%) |
Aug 28, 2018 | 36.90 | 37.16 | 36.59 | 36.92 | 143,183 | +0.07(+0.20%) |
Aug 27, 2018 | 37.25 | 37.26 | 36.77 | 36.85 | 187,315 | -0.39(-1.06%) |
Aug 24, 2018 | 36.37 | 37.31 | 36.37 | 37.24 | 322,689 | +0.92(+2.53%) |
Aug 23, 2018 | 36.19 | 36.59 | 36.05 | 36.32 | 155,913 | +0.00(+0.00%) |
Aug 22, 2018 | 35.67 | 36.43 | 35.55 | 36.32 | 221,926 | +0.57(+1.59%) |
Aug 21, 2018 | 35.72 | 36.05 | 35.66 | 35.76 | 186,200 | +0.10(+0.28%) |
Aug 20, 2018 | 35.53 | 35.83 | 35.47 | 35.66 | 139,334 | +0.19(+0.54%) |
Aug 17, 2018 | 35.22 | 35.53 | 35.05 | 35.46 | 144,992 | +0.17(+0.47%) |
Aug 16, 2018 | 35.29 | 35.57 | 35.13 | 35.30 | 173,972 | +0.17(+0.50%) |
Aug 15, 2018 | 35.90 | 36.19 | 34.96 | 35.12 | 188,388 | -0.79(-2.20%) |
Aug 14, 2018 | 35.65 | 35.99 | 35.31 | 35.91 | 203,605 | +0.33(+0.93%) |
Aug 13, 2018 | 35.50 | 35.88 | 35.32 | 35.58 | 248,697 | +0.14(+0.39%) |
Aug 10, 2018 | 34.97 | 35.60 | 34.89 | 35.44 | 250,411 | +0.30(+0.86%) |
Aug 09, 2018 | 35.31 | 35.52 | 35.07 | 35.14 | 200,277 | -0.13(-0.36%) |
Aug 08, 2018 | 35.27 | 35.43 | 34.13 | 35.27 | 195,227 | +0.00(+0.00%) |
Aug 07, 2018 | 35.15 | 35.47 | 35.09 | 35.27 | 158,500 | +0.23(+0.65%) |
Aug 06, 2018 | 34.39 | 35.08 | 34.27 | 35.04 | 176,700 | +0.63(+1.84%) |
Aug 03, 2018 | 34.49 | 34.53 | 33.99 | 34.41 | 246,704 | -0.07(-0.21%) |
Aug 02, 2018 | 34.09 | 34.86 | 34.00 | 34.48 | 196,924 | +0.23(+0.67%) |
Aug 01, 2018 | 33.71 | 34.38 | 33.59 | 34.25 | 341,559 | +0.50(+1.49%) |
Jul 31, 2018 | 33.87 | 33.90 | 33.18 | 33.75 | 564,578 | +0.06(+0.19%) |
Jul 30, 2018 | 35.02 | 35.51 | 33.55 | 33.68 | 680,532 | -1.37(-3.90%) |
Jul 27, 2018 | 36.58 | 36.69 | 34.89 | 35.05 | 283,334 | -1.56(-4.26%) |
Jul 26, 2018 | 36.00 | 36.72 | 35.64 | 36.61 | 277,854 | +0.06(+0.18%) |
Jul 25, 2018 | 36.13 | 36.77 | 35.77 | 36.54 | 360,982 | +0.42(+1.17%) |
Jul 24, 2018 | 36.32 | 36.32 | 35.78 | 36.12 | 309,768 | +0.01(+0.03%) |
Jul 23, 2018 | 36.39 | 35.54 | 36.11 | 306,092 | +0.22(+0.61%) | |
Jul 20, 2018 | 36.09 | 36.50 | 35.72 | 35.89 | 184,451 | -0.25(-0.69%) |
Jul 19, 2018 | 36.59 | 36.88 | 35.91 | 36.14 | 244,853 | -0.65(-1.77%) |
Jul 18, 2018 | 36.36 | 37.00 | 36.23 | 36.79 | 348,023 | +0.26(+0.70%) |
Jul 17, 2018 | 35.89 | 36.64 | 33.48 | 36.54 | 347,574 | +0.71(+1.97%) |
Jul 16, 2018 | 35.74 | 36.33 | 35.66 | 35.83 | 323,437 | +0.31(+0.88%) |
Jul 13, 2018 | 36.44 | 35.33 | 35.52 | 355,046 | -0.83(-2.27%) | |
Jul 12, 2018 | 35.50 | 36.37 | 34.71 | 36.34 | 338,433 | +1.05(+2.96%) |
Jul 11, 2018 | 35.13 | 35.56 | 34.92 | 35.30 | 347,506 | +0.06(+0.18%) |
Jul 10, 2018 | 35.49 | 35.49 | 34.99 | 35.23 | 349,426 | -0.17(-0.49%) |
Jul 09, 2018 | 35.39 | 35.53 | 34.93 | 35.41 | 412,421 | +0.26(+0.73%) |
Jul 06, 2018 | 35.35 | 34.88 | 35.15 | 279,641 | -0.08(-0.23%) | |
Jul 05, 2018 | 35.48 | 35.68 | 34.98 | 35.23 | 391,990 | +0.05(+0.13%) |
Jul 03, 2018 | 35.19 | 35.19 | 35.19 | 0 | -0.35(-0.98%) |