Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.69 | 36.95 | 35.40 | 36.58 | 384,300 | +0.89(+2.49%) |
Sep 27, 2018 | 35.71 | 35.90 | 35.41 | 35.69 | 211,233 | -0.08(-0.22%) |
Sep 26, 2018 | 36.07 | 36.07 | 35.55 | 35.77 | 284,154 | -0.23(-0.64%) |
Sep 25, 2018 | 35.80 | 36.13 | 35.30 | 36.00 | 221,726 | +0.28(+0.78%) |
Sep 24, 2018 | 35.43 | 35.95 | 35.30 | 35.72 | 227,215 | +0.37(+1.05%) |
Sep 21, 2018 | 34.84 | 35.42 | 34.37 | 35.35 | 214,700 | +0.53(+1.52%) |
Sep 20, 2018 | 35.21 | 35.44 | 34.60 | 34.82 | 105,557 | -0.21(-0.60%) |
Sep 19, 2018 | 34.49 | 35.27 | 34.22 | 35.03 | 309,051 | +1.54(+4.60%) |
Sep 18, 2018 | 33.41 | 33.93 | 33.31 | 33.49 | 140,158 | -0.01(-0.03%) |
Sep 17, 2018 | 33.69 | 33.81 | 33.26 | 33.50 | 208,778 | -0.13(-0.39%) |
Sep 14, 2018 | 34.08 | 34.36 | 33.51 | 33.63 | 104,000 | -0.46(-1.35%) |
Sep 13, 2018 | 34.25 | 34.37 | 33.89 | 34.09 | 62,360 | +0.06(+0.18%) |
Sep 12, 2018 | 34.00 | 34.49 | 33.52 | 34.03 | 161,931 | -0.03(-0.09%) |
Sep 11, 2018 | 33.86 | 34.43 | 33.60 | 34.06 | 206,356 | +0.09(+0.26%) |
Sep 10, 2018 | 34.00 | 34.23 | 33.76 | 33.97 | 246,362 | +0.08(+0.24%) |
Sep 07, 2018 | 33.76 | 34.33 | 33.71 | 33.89 | 150,800 | +0.05(+0.15%) |
Sep 06, 2018 | 32.96 | 33.90 | 32.55 | 33.84 | 169,961 | +0.87(+2.64%) |
Sep 05, 2018 | 33.48 | 33.48 | 32.60 | 32.97 | 104,309 | -0.51(-1.52%) |
Sep 04, 2018 | 33.08 | 33.83 | 33.02 | 33.48 | 130,076 | +0.32(+0.97%) |
Aug 31, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 32.32 | 33.29 | 32.29 | 33.07 | 135,362 | +0.42(+1.29%) |
Aug 29, 2018 | 32.20 | 32.81 | 31.96 | 32.65 | 115,790 | +0.42(+1.30%) |
Aug 28, 2018 | 32.65 | 32.78 | 32.11 | 32.23 | 95,387 | -0.45(-1.38%) |
Aug 27, 2018 | 33.79 | 33.83 | 32.38 | 32.68 | 176,580 | -1.07(-3.17%) |
Aug 24, 2018 | 33.99 | 34.14 | 33.37 | 33.75 | 219,000 | +0.02(+0.06%) |
Aug 23, 2018 | 33.00 | 34.09 | 32.80 | 33.73 | 372,988 | +0.73(+2.21%) |
Aug 22, 2018 | 32.62 | 33.00 | 32.19 | 33.00 | 156,102 | +0.23(+0.70%) |
Aug 21, 2018 | 31.85 | 33.20 | 31.85 | 32.77 | 234,911 | +1.10(+3.47%) |
Aug 20, 2018 | 32.15 | 32.42 | 31.43 | 31.67 | 216,537 | -0.32(-1.00%) |
Aug 17, 2018 | 31.92 | 32.00 | 31.00 | 31.99 | 191,900 | +0.10(+0.31%) |
Aug 16, 2018 | 31.50 | 32.00 | 31.20 | 31.89 | 144,507 | +0.48(+1.53%) |
Aug 15, 2018 | 31.49 | 31.64 | 30.94 | 31.41 | 97,734 | -0.33(-1.04%) |
Aug 14, 2018 | 31.37 | 31.93 | 31.37 | 31.74 | 86,701 | +0.45(+1.44%) |
Aug 13, 2018 | 31.41 | 31.50 | 30.98 | 31.29 | 82,924 | -0.03(-0.10%) |
Aug 10, 2018 | 31.22 | 31.80 | 30.96 | 31.32 | 98,400 | -0.01(-0.03%) |
Aug 09, 2018 | 31.00 | 31.63 | 30.99 | 31.33 | 111,214 | +0.18(+0.58%) |
Aug 08, 2018 | 31.65 | 31.98 | 31.04 | 31.15 | 176,343 | -0.39(-1.24%) |
Aug 07, 2018 | 31.98 | 32.00 | 31.09 | 31.54 | 178,152 | -0.45(-1.41%) |
Aug 06, 2018 | 30.92 | 32.01 | 30.92 | 31.99 | 233,344 | +1.09(+3.53%) |
Aug 03, 2018 | 31.76 | 31.78 | 30.86 | 30.90 | 132,700 | -0.78(-2.46%) |
Aug 02, 2018 | 31.16 | 32.08 | 31.16 | 31.68 | 296,419 | +0.45(+1.44%) |
Aug 01, 2018 | 30.09 | 31.46 | 29.97 | 31.23 | 268,395 | +1.05(+3.48%) |
Jul 31, 2018 | 29.90 | 30.65 | 29.77 | 30.18 | 358,647 | +0.22(+0.73%) |
Jul 30, 2018 | 30.68 | 31.17 | 29.94 | 29.96 | 495,856 | -1.04(-3.35%) |
Jul 27, 2018 | 32.67 | 33.00 | 30.82 | 31.00 | 716,100 | -1.15(-3.58%) |
Jul 26, 2018 | 32.12 | 32.70 | 31.91 | 32.15 | 206,408 | -0.05(-0.16%) |
Jul 25, 2018 | 32.12 | 32.40 | 31.90 | 32.20 | 252,034 | +0.08(+0.25%) |
Jul 24, 2018 | 32.58 | 32.58 | 31.68 | 32.12 | 273,988 | -0.45(-1.38%) |
Jul 23, 2018 | 32.47 | 32.63 | 32.31 | 32.57 | 238,946 | -0.02(-0.06%) |
Jul 20, 2018 | 32.33 | 32.70 | 32.15 | 32.59 | 116,137 | +0.27(+0.84%) |
Jul 19, 2018 | 32.24 | 32.76 | 32.11 | 32.32 | 164,475 | +0.03(+0.09%) |
Jul 18, 2018 | 32.06 | 32.33 | 31.06 | 32.29 | 184,338 | +0.19(+0.59%) |
Jul 17, 2018 | 32.21 | 32.45 | 31.89 | 32.10 | 143,012 | -0.23(-0.71%) |
Jul 16, 2018 | 32.80 | 32.80 | 32.14 | 32.33 | 166,772 | -0.40(-1.22%) |
Jul 13, 2018 | 32.94 | 33.08 | 32.62 | 32.73 | 161,449 | -0.09(-0.27%) |
Jul 12, 2018 | 32.98 | 33.17 | 32.50 | 32.82 | 192,458 | +0.07(+0.21%) |
Jul 11, 2018 | 32.61 | 33.13 | 32.36 | 32.75 | 447,655 | +0.14(+0.43%) |
Jul 10, 2018 | 32.75 | 33.01 | 32.09 | 32.61 | 451,736 | -0.12(-0.37%) |
Jul 09, 2018 | 32.37 | 32.84 | 32.08 | 32.73 | 231,692 | +0.70(+2.19%) |
Jul 06, 2018 | 32.36 | 32.72 | 31.84 | 32.03 | 302,274 | -0.23(-0.71%) |
Jul 05, 2018 | 31.78 | 32.37 | 31.29 | 32.26 | 447,676 | +0.53(+1.67%) |
Jul 03, 2018 | 31.73 | 31.73 | 31.73 | 0 | +0.95(+3.09%) |