Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.85 | 33.62 | 32.46 | 33.38 | 453,653 | +0.29(+0.88%) |
Sep 27, 2018 | 34.06 | 34.31 | 32.99 | 33.09 | 220,991 | -0.93(-2.75%) |
Sep 26, 2018 | 34.90 | 34.95 | 33.88 | 34.02 | 223,092 | -1.02(-2.91%) |
Sep 25, 2018 | 35.29 | 35.58 | 35.04 | 35.04 | 134,331 | -0.19(-0.55%) |
Sep 24, 2018 | 35.34 | 35.53 | 35.04 | 35.24 | 83,405 | -0.19(-0.55%) |
Sep 21, 2018 | 35.58 | 35.77 | 35.09 | 35.43 | 343,792 | -0.19(-0.55%) |
Sep 20, 2018 | 34.95 | 35.72 | 34.95 | 35.63 | 73,012 | +0.78(+2.23%) |
Sep 19, 2018 | 35.53 | 35.53 | 34.75 | 34.85 | 161,700 | -0.78(-2.18%) |
Sep 18, 2018 | 35.19 | 36.06 | 35.04 | 35.63 | 124,151 | +0.44(+1.24%) |
Sep 17, 2018 | 35.24 | 35.38 | 34.70 | 35.19 | 203,631 | +0.00(+0.00%) |
Sep 14, 2018 | 34.90 | 35.48 | 34.66 | 35.19 | 75,095 | +0.24(+0.70%) |
Sep 13, 2018 | 35.43 | 35.43 | 34.85 | 34.95 | 68,607 | -0.24(-0.69%) |
Sep 12, 2018 | 35.14 | 35.34 | 34.56 | 35.19 | 155,687 | +0.00(+0.00%) |
Sep 11, 2018 | 35.04 | 35.48 | 34.90 | 35.19 | 118,105 | +0.00(+0.00%) |
Sep 10, 2018 | 35.38 | 35.43 | 34.89 | 35.19 | 89,483 | -0.10(-0.28%) |
Sep 07, 2018 | 35.14 | 35.63 | 34.98 | 35.29 | 75,506 | +0.00(+0.00%) |
Sep 06, 2018 | 35.63 | 35.72 | 35.04 | 35.29 | 80,073 | -0.39(-1.09%) |
Sep 05, 2018 | 35.77 | 35.87 | 35.38 | 35.68 | 84,529 | -0.15(-0.41%) |
Sep 04, 2018 | 35.92 | 36.06 | 35.05 | 35.82 | 148,317 | -0.10(-0.27%) |
Aug 31, 2018 | 35.92 | 35.92 | 35.92 | 0 | +0.49(+1.37%) | |
Aug 30, 2018 | 35.58 | 35.72 | 34.85 | 35.43 | 108,467 | -0.19(-0.55%) |
Aug 29, 2018 | 35.68 | 35.72 | 35.29 | 35.63 | 84,876 | +0.05(+0.14%) |
Aug 28, 2018 | 35.43 | 35.92 | 35.29 | 35.58 | 111,295 | +0.19(+0.55%) |
Aug 27, 2018 | 34.12 | 35.43 | 33.88 | 35.38 | 164,991 | +1.51(+4.45%) |
Aug 24, 2018 | 33.78 | 34.17 | 33.62 | 33.88 | 183,212 | +0.10(+0.29%) |
Aug 23, 2018 | 34.31 | 34.51 | 33.73 | 33.78 | 63,175 | -0.44(-1.28%) |
Aug 22, 2018 | 34.36 | 34.66 | 34.02 | 34.22 | 128,576 | -0.15(-0.42%) |
Aug 21, 2018 | 34.12 | 34.90 | 34.12 | 34.36 | 137,831 | +0.49(+1.43%) |
Aug 20, 2018 | 33.63 | 34.17 | 33.59 | 33.88 | 109,473 | +0.29(+0.87%) |
Aug 17, 2018 | 33.54 | 34.02 | 32.95 | 33.59 | 137,434 | -0.05(-0.14%) |
Aug 16, 2018 | 33.93 | 34.22 | 33.46 | 33.63 | 80,114 | -0.19(-0.57%) |
Aug 15, 2018 | 34.36 | 34.56 | 33.66 | 33.83 | 104,983 | -0.63(-1.83%) |
Aug 14, 2018 | 34.22 | 34.66 | 34.02 | 34.46 | 86,718 | +0.34(+1.00%) |
Aug 13, 2018 | 34.41 | 34.70 | 34.07 | 34.12 | 94,781 | -0.29(-0.85%) |
Aug 10, 2018 | 34.22 | 34.66 | 34.02 | 34.41 | 75,198 | -0.05(-0.14%) |
Aug 09, 2018 | 34.70 | 34.85 | 34.41 | 34.46 | 72,585 | -0.29(-0.84%) |
Aug 08, 2018 | 34.85 | 34.85 | 34.17 | 34.75 | 80,994 | -0.05(-0.14%) |
Aug 07, 2018 | 34.70 | 35.04 | 34.61 | 34.80 | 94,693 | +0.29(+0.84%) |
Aug 06, 2018 | 34.22 | 34.70 | 33.83 | 34.51 | 95,201 | +0.34(+1.00%) |
Aug 03, 2018 | 34.46 | 34.70 | 33.83 | 34.17 | 78,695 | -0.15(-0.42%) |
Aug 02, 2018 | 33.88 | 34.41 | 33.39 | 34.31 | 193,927 | +0.34(+1.00%) |
Aug 01, 2018 | 33.93 | 33.97 | 33.25 | 33.97 | 164,970 | +0.05(+0.14%) |
Jul 31, 2018 | 33.88 | 34.27 | 33.59 | 33.93 | 203,469 | +0.05(+0.14%) |
Jul 30, 2018 | 34.41 | 34.46 | 33.78 | 33.88 | 120,197 | -0.49(-1.41%) |
Jul 27, 2018 | 34.70 | 35.43 | 34.27 | 34.36 | 229,503 | -0.34(-0.98%) |
Jul 26, 2018 | 36.84 | 36.84 | 33.78 | 34.70 | 246,821 | -0.83(-2.33%) |
Jul 25, 2018 | 35.09 | 35.63 | 34.93 | 35.53 | 186,378 | +0.53(+1.53%) |
Jul 24, 2018 | 35.97 | 36.11 | 34.90 | 35.00 | 268,146 | -0.97(-2.70%) |
Jul 23, 2018 | 36.36 | 36.41 | 35.92 | 35.97 | 299,200 | -0.49(-1.33%) |
Jul 20, 2018 | 36.70 | 36.94 | 36.36 | 36.45 | 108,078 | -0.15(-0.40%) |
Jul 19, 2018 | 36.02 | 36.82 | 35.97 | 36.60 | 165,032 | +0.73(+2.03%) |
Jul 18, 2018 | 35.97 | 36.09 | 35.35 | 35.87 | 198,310 | -0.24(-0.67%) |
Jul 17, 2018 | 35.82 | 36.43 | 35.63 | 36.11 | 78,219 | +0.19(+0.54%) |
Jul 16, 2018 | 36.36 | 36.40 | 35.82 | 35.92 | 127,356 | -0.39(-1.07%) |
Jul 13, 2018 | 36.70 | 36.89 | 36.26 | 36.31 | 155,244 | -0.15(-0.40%) |
Jul 12, 2018 | 36.36 | 36.72 | 36.02 | 36.45 | 199,151 | +0.19(+0.54%) |
Jul 11, 2018 | 36.65 | 36.94 | 36.21 | 36.26 | 96,576 | -0.63(-1.71%) |
Jul 10, 2018 | 37.72 | 37.81 | 36.65 | 36.89 | 145,210 | -0.78(-2.06%) |
Jul 09, 2018 | 37.81 | 37.81 | 37.13 | 37.67 | 122,690 | -0.10(-0.26%) |
Jul 06, 2018 | 35.82 | 38.11 | 35.72 | 37.77 | 269,823 | +2.14(+6.00%) |
Jul 05, 2018 | 35.19 | 35.92 | 34.90 | 35.63 | 325,320 | +0.73(+2.09%) |
Jul 03, 2018 | 34.90 | 34.90 | 34.90 | 0 | -0.68(-1.91%) |