Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.65 | 33.04 | 31.95 | 32.10 | 888,484 | -0.55(-1.67%) |
Sep 27, 2018 | 32.98 | 32.98 | 32.41 | 32.65 | 1,435,023 | -0.27(-0.83%) |
Sep 26, 2018 | 33.11 | 33.62 | 32.83 | 32.92 | 1,396,145 | -0.18(-0.55%) |
Sep 25, 2018 | 33.80 | 33.80 | 32.95 | 33.11 | 980,920 | -0.67(-1.98%) |
Sep 24, 2018 | 34.47 | 34.53 | 33.41 | 33.77 | 1,096,046 | -0.55(-1.59%) |
Sep 21, 2018 | 35.38 | 35.61 | 34.26 | 34.32 | 1,316,414 | -1.09(-3.08%) |
Sep 20, 2018 | 34.62 | 35.50 | 34.05 | 35.41 | 778,304 | +0.82(+2.37%) |
Sep 19, 2018 | 34.99 | 35.08 | 34.47 | 34.59 | 653,128 | -0.39(-1.13%) |
Sep 18, 2018 | 34.44 | 35.35 | 34.29 | 34.99 | 708,044 | +0.55(+1.59%) |
Sep 17, 2018 | 34.26 | 34.68 | 33.79 | 34.44 | 586,536 | +0.61(+1.79%) |
Sep 14, 2018 | 33.95 | 34.23 | 33.47 | 33.83 | 445,339 | -0.06(-0.18%) |
Sep 13, 2018 | 34.08 | 34.38 | 33.82 | 33.89 | 310,302 | -0.15(-0.44%) |
Sep 12, 2018 | 34.41 | 34.41 | 33.44 | 34.05 | 459,298 | -0.30(-0.88%) |
Sep 11, 2018 | 34.38 | 34.71 | 34.32 | 34.35 | 240,723 | +0.00(+0.00%) |
Sep 10, 2018 | 34.08 | 34.62 | 33.50 | 34.35 | 436,188 | +0.45(+1.34%) |
Sep 07, 2018 | 34.05 | 34.53 | 33.80 | 33.89 | 494,123 | -0.18(-0.53%) |
Sep 06, 2018 | 34.77 | 34.89 | 34.08 | 34.08 | 366,238 | -0.60(-1.74%) |
Sep 05, 2018 | 34.80 | 34.89 | 34.38 | 34.68 | 390,129 | -0.18(-0.52%) |
Sep 04, 2018 | 35.10 | 35.16 | 34.62 | 34.86 | 397,983 | -0.30(-0.86%) |
Aug 31, 2018 | 35.16 | 35.16 | 35.16 | 0 | +0.36(+1.04%) | |
Aug 30, 2018 | 34.68 | 34.98 | 34.41 | 34.80 | 377,979 | +0.12(+0.35%) |
Aug 29, 2018 | 34.41 | 34.71 | 33.47 | 34.68 | 533,561 | +0.27(+0.79%) |
Aug 28, 2018 | 34.74 | 35.02 | 34.23 | 34.41 | 779,835 | -0.15(-0.44%) |
Aug 27, 2018 | 35.35 | 35.50 | 34.44 | 34.56 | 731,386 | -0.70(-1.97%) |
Aug 24, 2018 | 35.28 | 35.65 | 34.95 | 35.25 | 696,866 | -0.15(-0.43%) |
Aug 23, 2018 | 34.86 | 35.50 | 34.59 | 35.41 | 723,597 | +0.57(+1.65%) |
Aug 22, 2018 | 34.86 | 35.22 | 34.80 | 34.83 | 395,155 | +0.00(+0.00%) |
Aug 21, 2018 | 34.77 | 35.01 | 34.50 | 34.83 | 378,254 | +0.24(+0.70%) |
Aug 20, 2018 | 34.44 | 34.71 | 34.26 | 34.59 | 394,037 | +0.18(+0.53%) |
Aug 17, 2018 | 33.89 | 34.42 | 33.77 | 34.41 | 306,925 | +0.45(+1.34%) |
Aug 16, 2018 | 34.47 | 34.65 | 33.87 | 33.95 | 367,265 | -0.30(-0.88%) |
Aug 15, 2018 | 34.65 | 34.65 | 34.00 | 34.26 | 425,894 | -0.51(-1.48%) |
Aug 14, 2018 | 34.11 | 34.92 | 34.11 | 34.77 | 498,033 | +0.73(+2.13%) |
Aug 13, 2018 | 34.35 | 34.74 | 34.01 | 34.05 | 565,439 | -0.21(-0.62%) |
Aug 10, 2018 | 33.95 | 34.65 | 33.78 | 34.26 | 467,003 | +0.12(+0.35%) |
Aug 09, 2018 | 33.74 | 34.77 | 33.46 | 34.14 | 605,510 | +0.45(+1.35%) |
Aug 08, 2018 | 33.77 | 34.01 | 33.56 | 33.68 | 568,999 | -0.03(-0.09%) |
Aug 07, 2018 | 33.47 | 33.77 | 33.18 | 33.71 | 420,961 | +0.36(+1.09%) |
Aug 06, 2018 | 33.77 | 33.95 | 33.26 | 33.35 | 454,297 | -0.45(-1.34%) |
Aug 03, 2018 | 33.92 | 34.26 | 33.65 | 33.80 | 762,187 | -0.06(-0.18%) |
Aug 02, 2018 | 33.41 | 34.17 | 33.26 | 33.86 | 657,766 | +0.51(+1.54%) |
Aug 01, 2018 | 32.53 | 33.56 | 32.17 | 33.35 | 1,118,138 | +0.67(+2.04%) |
Jul 31, 2018 | 32.47 | 33.08 | 31.38 | 32.68 | 1,396,548 | +0.18(+0.56%) |
Jul 30, 2018 | 32.47 | 32.87 | 32.08 | 32.50 | 1,493,264 | +0.12(+0.37%) |
Jul 27, 2018 | 33.47 | 33.47 | 32.11 | 32.38 | 586,730 | -0.97(-2.90%) |
Jul 26, 2018 | 33.77 | 33.03 | 33.35 | 373,807 | +0.18(+0.55%) | |
Jul 25, 2018 | 32.68 | 33.23 | 32.60 | 33.17 | 417,275 | +0.54(+1.67%) |
Jul 24, 2018 | 33.14 | 33.29 | 32.40 | 32.62 | 600,243 | -0.30(-0.92%) |
Jul 23, 2018 | 33.44 | 33.55 | 32.81 | 32.93 | 785,291 | -0.42(-1.27%) |
Jul 20, 2018 | 33.92 | 34.02 | 33.33 | 33.35 | 721,095 | -0.67(-1.96%) |
Jul 19, 2018 | 33.62 | 34.29 | 33.38 | 34.01 | 610,666 | +0.45(+1.35%) |
Jul 18, 2018 | 32.68 | 33.62 | 32.68 | 33.56 | 1,046,512 | +0.97(+2.97%) |
Jul 17, 2018 | 32.11 | 33.56 | 32.11 | 32.59 | 1,013,157 | +0.57(+1.79%) |
Jul 16, 2018 | 31.63 | 32.05 | 31.48 | 32.02 | 982,669 | +0.48(+1.53%) |
Jul 13, 2018 | 31.54 | 534,505 | -0.09(-0.29%) | |||
Jul 12, 2018 | 32.29 | 32.29 | 31.34 | 31.63 | 806,132 | -0.60(-1.88%) |
Jul 11, 2018 | 32.29 | 32.65 | 31.54 | 32.23 | 754,010 | -0.51(-1.57%) |
Jul 10, 2018 | 32.71 | 32.84 | 32.44 | 32.74 | 558,983 | +0.03(+0.09%) |
Jul 09, 2018 | 32.71 | 32.78 | 32.41 | 32.71 | 366,977 | +0.21(+0.65%) |
Jul 06, 2018 | 32.78 | 32.78 | 32.26 | 32.50 | 519,443 | -0.30(-0.92%) |
Jul 05, 2018 | 32.74 | 33.29 | 32.41 | 32.81 | 369,713 | +0.12(+0.37%) |
Jul 03, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.27(+0.84%) |