Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.55 | 33.55 | 33.26 | 33.38 | 200,185 | -0.32(-0.94%) |
Sep 27, 2018 | 33.83 | 33.93 | 33.57 | 33.69 | 189,587 | -0.63(-1.83%) |
Sep 26, 2018 | 34.26 | 34.46 | 33.96 | 34.32 | 194,274 | +0.11(+0.31%) |
Sep 25, 2018 | 34.45 | 34.48 | 34.08 | 34.21 | 254,545 | +0.39(+1.14%) |
Sep 24, 2018 | 34.07 | 34.22 | 33.64 | 33.83 | 162,727 | -0.21(-0.62%) |
Sep 21, 2018 | 34.57 | 34.57 | 34.02 | 34.04 | 377,667 | -1.39(-3.92%) |
Sep 20, 2018 | 35.02 | 35.51 | 35.02 | 35.43 | 203,383 | +0.51(+1.46%) |
Sep 19, 2018 | 34.72 | 35.06 | 34.62 | 34.92 | 235,537 | +0.34(+0.98%) |
Sep 18, 2018 | 34.43 | 34.62 | 34.22 | 34.58 | 217,979 | +0.14(+0.42%) |
Sep 17, 2018 | 34.38 | 34.71 | 34.28 | 34.44 | 240,672 | -0.36(-1.03%) |
Sep 14, 2018 | 34.32 | 34.84 | 34.32 | 34.79 | 250,464 | +0.47(+1.38%) |
Sep 13, 2018 | 34.37 | 34.37 | 34.17 | 34.32 | 116,410 | +0.18(+0.54%) |
Sep 12, 2018 | 33.91 | 34.15 | 33.66 | 34.14 | 325,231 | +0.38(+1.11%) |
Sep 11, 2018 | 33.57 | 33.81 | 33.29 | 33.76 | 271,112 | -0.17(-0.51%) |
Sep 10, 2018 | 33.96 | 34.20 | 33.86 | 33.93 | 244,633 | -0.97(-2.79%) |
Sep 07, 2018 | 34.90 | 35.12 | 34.69 | 34.91 | 348,328 | +0.52(+1.51%) |
Sep 06, 2018 | 34.44 | 34.71 | 34.16 | 34.39 | 354,280 | -0.21(-0.61%) |
Sep 05, 2018 | 34.38 | 34.60 | 34.12 | 34.60 | 295,479 | +0.60(+1.76%) |
Sep 04, 2018 | 33.99 | 34.25 | 33.83 | 34.00 | 496,154 | +0.11(+0.31%) |
Aug 31, 2018 | 33.90 | 33.90 | 33.90 | 0 | +1.50(+4.61%) | |
Aug 30, 2018 | 32.54 | 32.64 | 32.29 | 32.40 | 228,200 | -0.38(-1.15%) |
Aug 29, 2018 | 32.66 | 32.95 | 32.59 | 32.78 | 295,138 | -0.70(-2.10%) |
Aug 28, 2018 | 33.39 | 33.61 | 33.27 | 33.48 | 229,370 | -0.25(-0.74%) |
Aug 27, 2018 | 33.76 | 33.91 | 33.57 | 33.73 | 316,917 | +0.00(+0.00%) |
Aug 24, 2018 | 33.64 | 33.80 | 33.54 | 33.73 | 175,823 | +0.13(+0.37%) |
Aug 23, 2018 | 33.75 | 33.92 | 33.52 | 33.61 | 213,494 | +0.15(+0.46%) |
Aug 22, 2018 | 33.19 | 33.55 | 33.19 | 33.45 | 231,830 | +0.17(+0.52%) |
Aug 21, 2018 | 33.29 | 33.42 | 33.01 | 33.28 | 216,188 | +0.27(+0.82%) |
Aug 20, 2018 | 32.59 | 33.13 | 32.59 | 33.01 | 206,836 | +0.38(+1.15%) |
Aug 17, 2018 | 32.13 | 32.73 | 32.10 | 32.63 | 264,356 | +0.50(+1.56%) |
Aug 16, 2018 | 31.93 | 32.30 | 31.88 | 32.13 | 313,834 | +1.07(+3.45%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 123,388 | -0.31(-0.98%) |
Aug 14, 2018 | 31.24 | 31.58 | 31.24 | 31.37 | 269,679 | +0.34(+1.09%) |
Aug 13, 2018 | 31.24 | 31.34 | 30.98 | 31.03 | 188,595 | -0.07(-0.22%) |
Aug 10, 2018 | 31.31 | 31.31 | 30.97 | 31.10 | 200,807 | -0.40(-1.26%) |
Aug 09, 2018 | 31.50 | 31.72 | 31.42 | 31.49 | 209,334 | -0.01(-0.03%) |
Aug 08, 2018 | 31.69 | 31.69 | 31.33 | 31.50 | 219,571 | -0.33(-1.03%) |
Aug 07, 2018 | 31.76 | 31.83 | 31.60 | 31.83 | 338,316 | +0.20(+0.64%) |
Aug 06, 2018 | 31.34 | 31.75 | 31.19 | 31.63 | 428,058 | -0.32(-1.00%) |
Aug 03, 2018 | 31.61 | 31.96 | 31.61 | 31.95 | 315,776 | +0.75(+2.41%) |
Aug 02, 2018 | 30.83 | 31.28 | 30.73 | 31.20 | 561,980 | +0.80(+2.63%) |
Aug 01, 2018 | 30.39 | 30.56 | 30.21 | 30.39 | 577,675 | +0.27(+0.90%) |
Jul 31, 2018 | 29.48 | 30.16 | 29.48 | 30.12 | 541,610 | +0.74(+2.53%) |
Jul 30, 2018 | 29.16 | 29.57 | 29.01 | 29.38 | 479,252 | +0.06(+0.20%) |
Jul 27, 2018 | 29.42 | 29.42 | 29.01 | 29.32 | 406,694 | -0.77(-2.56%) |
Jul 26, 2018 | 30.31 | 30.58 | 29.95 | 30.10 | 470,585 | +0.75(+2.56%) |
Jul 25, 2018 | 29.15 | 30.73 | 28.96 | 29.34 | 243,711 | +0.31(+1.06%) |
Jul 24, 2018 | 28.90 | 29.16 | 28.80 | 29.03 | 287,178 | +0.63(+2.21%) |
Jul 23, 2018 | 28.48 | 28.48 | 28.29 | 28.41 | 323,787 | -0.20(-0.71%) |
Jul 20, 2018 | 28.40 | 28.65 | 28.32 | 28.61 | 283,645 | +0.40(+1.40%) |
Jul 19, 2018 | 28.21 | 28.39 | 27.97 | 28.21 | 336,390 | -0.56(-1.94%) |
Jul 18, 2018 | 28.78 | 28.85 | 28.50 | 28.77 | 278,055 | -0.01(-0.03%) |
Jul 17, 2018 | 28.67 | 28.81 | 28.52 | 28.78 | 305,436 | +0.06(+0.20%) |
Jul 16, 2018 | 29.26 | 29.61 | 28.58 | 28.73 | 726,697 | -3.34(-10.41%) |
Jul 13, 2018 | 32.34 | 32.34 | 31.96 | 32.06 | 231,362 | -0.39(-1.21%) |
Jul 12, 2018 | 32.37 | 32.47 | 32.18 | 32.46 | 312,950 | +0.71(+2.23%) |
Jul 11, 2018 | 31.77 | 31.91 | 31.61 | 31.75 | 274,613 | -0.22(-0.69%) |
Jul 10, 2018 | 31.91 | 32.01 | 31.67 | 31.97 | 291,575 | -0.10(-0.30%) |
Jul 09, 2018 | 32.04 | 32.28 | 31.87 | 32.06 | 325,670 | +0.61(+1.95%) |
Jul 06, 2018 | 31.14 | 31.55 | 31.12 | 31.45 | 258,086 | -0.03(-0.09%) |
Jul 05, 2018 | 31.40 | 31.50 | 31.01 | 31.48 | 489,780 | +0.19(+0.61%) |
Jul 03, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.54(+1.74%) |