Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.50 | 32.75 | 31.85 | 32.15 | 403,500 | -0.45(-1.38%) |
Sep 27, 2018 | 32.45 | 32.85 | 31.95 | 32.60 | 345,540 | +0.10(+0.31%) |
Sep 26, 2018 | 32.45 | 32.70 | 31.90 | 32.50 | 508,862 | +0.15(+0.46%) |
Sep 25, 2018 | 33.65 | 33.65 | 31.55 | 32.35 | 615,974 | -1.25(-3.72%) |
Sep 24, 2018 | 33.35 | 33.95 | 33.10 | 33.60 | 332,635 | +0.20(+0.60%) |
Sep 21, 2018 | 33.80 | 34.20 | 33.15 | 33.40 | 1,626,900 | -0.35(-1.04%) |
Sep 20, 2018 | 33.70 | 33.95 | 33.40 | 33.75 | 435,014 | +0.05(+0.15%) |
Sep 19, 2018 | 33.45 | 33.90 | 33.00 | 33.70 | 597,978 | +0.20(+0.60%) |
Sep 18, 2018 | 33.60 | 33.63 | 33.30 | 33.50 | 240,851 | +0.05(+0.15%) |
Sep 17, 2018 | 34.00 | 34.52 | 33.05 | 33.45 | 329,039 | -0.55(-1.62%) |
Sep 14, 2018 | 33.55 | 34.20 | 33.05 | 34.00 | 619,100 | +0.40(+1.19%) |
Sep 13, 2018 | 34.20 | 34.28 | 33.45 | 33.60 | 378,333 | -0.45(-1.32%) |
Sep 12, 2018 | 34.25 | 34.25 | 33.60 | 34.05 | 237,125 | -0.10(-0.29%) |
Sep 11, 2018 | 34.35 | 34.35 | 33.70 | 34.15 | 433,623 | -0.25(-0.73%) |
Sep 10, 2018 | 34.85 | 34.85 | 34.10 | 34.40 | 368,525 | -0.40(-1.15%) |
Sep 07, 2018 | 34.90 | 35.70 | 34.55 | 34.80 | 319,700 | -0.05(-0.14%) |
Sep 06, 2018 | 34.70 | 35.40 | 34.65 | 34.85 | 370,130 | +0.05(+0.14%) |
Sep 05, 2018 | 34.30 | 34.90 | 33.95 | 34.80 | 308,573 | +0.50(+1.46%) |
Sep 04, 2018 | 34.40 | 34.74 | 33.85 | 34.30 | 294,069 | -0.10(-0.29%) |
Aug 31, 2018 | 34.40 | 34.40 | 34.40 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 33.50 | 34.50 | 33.35 | 34.20 | 594,210 | +0.55(+1.63%) |
Aug 29, 2018 | 33.15 | 33.90 | 33.15 | 33.65 | 407,557 | +0.45(+1.36%) |
Aug 28, 2018 | 32.90 | 33.30 | 32.80 | 33.20 | 244,438 | +0.25(+0.76%) |
Aug 27, 2018 | 33.00 | 33.35 | 32.85 | 32.95 | 231,831 | +0.00(+0.00%) |
Aug 24, 2018 | 32.80 | 33.35 | 32.60 | 32.95 | 245,900 | +0.20(+0.61%) |
Aug 23, 2018 | 32.90 | 33.10 | 32.70 | 32.75 | 194,405 | -0.15(-0.46%) |
Aug 22, 2018 | 32.80 | 32.95 | 32.65 | 32.90 | 219,508 | +0.15(+0.46%) |
Aug 21, 2018 | 32.55 | 33.05 | 32.40 | 32.75 | 355,231 | +0.10(+0.31%) |
Aug 20, 2018 | 32.90 | 33.15 | 32.40 | 32.65 | 235,196 | -0.20(-0.61%) |
Aug 17, 2018 | 32.75 | 33.75 | 32.70 | 32.85 | 257,800 | +0.00(+0.00%) |
Aug 16, 2018 | 33.05 | 33.20 | 32.80 | 32.85 | 330,147 | -0.15(-0.45%) |
Aug 15, 2018 | 33.05 | 33.30 | 32.60 | 33.00 | 389,479 | -0.10(-0.30%) |
Aug 14, 2018 | 33.75 | 34.05 | 32.95 | 33.10 | 476,191 | -0.55(-1.63%) |
Aug 13, 2018 | 33.90 | 34.10 | 33.30 | 33.65 | 390,786 | -0.15(-0.44%) |
Aug 10, 2018 | 33.70 | 34.73 | 33.40 | 33.80 | 240,600 | +0.00(+0.00%) |
Aug 09, 2018 | 33.95 | 34.35 | 33.73 | 33.80 | 351,648 | -0.20(-0.59%) |
Aug 08, 2018 | 34.85 | 34.95 | 33.77 | 34.00 | 478,507 | -0.70(-2.02%) |
Aug 07, 2018 | 35.30 | 35.38 | 34.40 | 34.70 | 690,977 | -0.60(-1.70%) |
Aug 06, 2018 | 35.15 | 35.60 | 34.90 | 35.30 | 674,893 | +0.05(+0.14%) |
Aug 03, 2018 | 34.65 | 35.74 | 34.20 | 35.25 | 1,317,800 | +1.35(+3.98%) |
Aug 02, 2018 | 33.75 | 34.73 | 33.75 | 33.90 | 648,187 | +0.05(+0.15%) |
Aug 01, 2018 | 33.90 | 34.45 | 33.55 | 33.85 | 496,726 | +0.15(+0.45%) |
Jul 31, 2018 | 33.15 | 33.75 | 33.15 | 33.70 | 585,798 | +0.55(+1.66%) |
Jul 30, 2018 | 34.15 | 34.35 | 33.00 | 33.15 | 573,825 | -1.00(-2.93%) |
Jul 27, 2018 | 34.50 | 34.59 | 33.80 | 34.15 | 311,400 | -0.30(-0.87%) |
Jul 26, 2018 | 34.65 | 35.00 | 34.20 | 34.45 | 925,043 | -0.20(-0.58%) |
Jul 25, 2018 | 34.40 | 35.02 | 34.30 | 34.65 | 280,013 | +0.25(+0.73%) |
Jul 24, 2018 | 34.85 | 34.90 | 34.30 | 34.40 | 301,312 | -0.40(-1.15%) |
Jul 23, 2018 | 35.10 | 34.70 | 34.80 | 260,473 | +0.10(+0.29%) | |
Jul 20, 2018 | 34.95 | 34.20 | 34.70 | 506,149 | +0.40(+1.17%) | |
Jul 19, 2018 | 34.55 | 34.58 | 34.12 | 34.30 | 648,299 | -0.30(-0.87%) |
Jul 18, 2018 | 34.80 | 34.80 | 34.31 | 34.60 | 481,262 | -0.25(-0.72%) |
Jul 17, 2018 | 35.20 | 35.45 | 34.65 | 34.85 | 295,470 | -0.55(-1.55%) |
Jul 16, 2018 | 36.35 | 36.60 | 35.20 | 35.40 | 381,296 | -0.95(-2.61%) |
Jul 13, 2018 | 36.40 | 36.75 | 36.15 | 36.35 | 250,543 | -0.10(-0.27%) |
Jul 12, 2018 | 36.55 | 35.91 | 36.45 | 301,579 | +0.40(+1.11%) | |
Jul 11, 2018 | 35.80 | 36.20 | 35.60 | 36.05 | 325,419 | +0.15(+0.42%) |
Jul 10, 2018 | 35.70 | 35.95 | 35.58 | 35.90 | 360,427 | +0.35(+0.98%) |
Jul 09, 2018 | 35.55 | 35.75 | 35.35 | 35.55 | 499,390 | +0.05(+0.14%) |
Jul 06, 2018 | 36.05 | 36.25 | 35.15 | 35.50 | 380,355 | -0.45(-1.25%) |
Jul 05, 2018 | 36.20 | 36.30 | 35.60 | 35.95 | 241,260 | +0.03(+0.07%) |
Jul 03, 2018 | 35.92 | 35.92 | 35.92 | 0 | +0.17(+0.49%) |