Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.21 | 33.06 | 31.82 | 32.23 | 104,200 | -0.10(-0.31%) |
Sep 27, 2018 | 32.90 | 33.07 | 32.11 | 32.33 | 38,037 | -0.55(-1.67%) |
Sep 26, 2018 | 33.67 | 34.36 | 32.87 | 32.88 | 31,756 | -0.82(-2.43%) |
Sep 25, 2018 | 34.61 | 34.61 | 33.21 | 33.70 | 74,418 | -0.95(-2.74%) |
Sep 24, 2018 | 33.96 | 34.65 | 33.22 | 34.65 | 45,440 | +0.49(+1.43%) |
Sep 21, 2018 | 34.15 | 34.43 | 33.11 | 34.16 | 163,000 | -0.05(-0.15%) |
Sep 20, 2018 | 34.11 | 35.27 | 33.58 | 34.21 | 45,187 | +0.15(+0.44%) |
Sep 19, 2018 | 33.80 | 34.33 | 33.62 | 34.06 | 60,325 | +0.24(+0.71%) |
Sep 18, 2018 | 34.38 | 35.02 | 33.78 | 33.82 | 40,602 | -0.46(-1.34%) |
Sep 17, 2018 | 34.07 | 34.53 | 33.88 | 34.28 | 44,450 | +0.27(+0.79%) |
Sep 14, 2018 | 33.50 | 34.33 | 33.50 | 34.01 | 21,800 | +0.56(+1.67%) |
Sep 13, 2018 | 33.99 | 34.12 | 33.25 | 33.45 | 25,938 | -0.44(-1.30%) |
Sep 12, 2018 | 33.78 | 34.17 | 33.47 | 33.89 | 19,773 | -0.22(-0.64%) |
Sep 11, 2018 | 34.12 | 34.51 | 33.66 | 34.11 | 28,030 | -0.06(-0.18%) |
Sep 10, 2018 | 34.51 | 34.51 | 33.46 | 34.17 | 36,425 | -0.30(-0.87%) |
Sep 07, 2018 | 34.45 | 34.75 | 34.27 | 34.47 | 36,500 | +0.00(+0.00%) |
Sep 06, 2018 | 34.85 | 35.10 | 34.30 | 34.47 | 30,580 | -0.39(-1.12%) |
Sep 05, 2018 | 35.00 | 35.26 | 33.81 | 34.86 | 50,233 | -0.41(-1.16%) |
Sep 04, 2018 | 36.28 | 36.28 | 35.14 | 35.27 | 65,057 | -0.88(-2.43%) |
Aug 31, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 36.12 | 36.30 | 35.70 | 36.22 | 32,386 | +0.09(+0.25%) |
Aug 29, 2018 | 36.81 | 36.81 | 35.98 | 36.13 | 34,013 | -0.67(-1.82%) |
Aug 28, 2018 | 37.28 | 37.28 | 36.63 | 36.80 | 16,893 | -0.31(-0.84%) |
Aug 27, 2018 | 37.08 | 37.60 | 36.99 | 37.11 | 22,285 | +0.02(+0.05%) |
Aug 24, 2018 | 37.09 | 37.24 | 36.67 | 37.09 | 45,900 | +0.07(+0.19%) |
Aug 23, 2018 | 37.45 | 37.63 | 36.95 | 37.02 | 26,982 | -0.44(-1.17%) |
Aug 22, 2018 | 37.53 | 37.86 | 37.05 | 37.46 | 31,242 | -0.06(-0.16%) |
Aug 21, 2018 | 36.13 | 37.59 | 36.00 | 37.52 | 81,873 | +1.40(+3.88%) |
Aug 20, 2018 | 35.77 | 36.13 | 35.55 | 36.12 | 39,660 | +0.54(+1.52%) |
Aug 17, 2018 | 35.14 | 35.76 | 35.00 | 35.58 | 49,300 | +0.24(+0.68%) |
Aug 16, 2018 | 34.73 | 35.56 | 34.53 | 35.34 | 55,220 | +0.71(+2.05%) |
Aug 15, 2018 | 34.15 | 35.77 | 33.90 | 34.63 | 39,869 | +0.46(+1.35%) |
Aug 14, 2018 | 34.80 | 35.13 | 34.10 | 34.17 | 42,707 | -0.54(-1.56%) |
Aug 13, 2018 | 35.64 | 36.00 | 34.57 | 34.71 | 46,011 | -0.92(-2.58%) |
Aug 10, 2018 | 34.75 | 35.96 | 34.05 | 35.63 | 42,800 | +0.83(+2.39%) |
Aug 09, 2018 | 33.74 | 34.91 | 33.74 | 34.80 | 56,552 | +1.05(+3.11%) |
Aug 08, 2018 | 33.08 | 33.95 | 33.08 | 33.75 | 30,203 | +0.33(+0.99%) |
Aug 07, 2018 | 33.26 | 33.47 | 33.10 | 33.42 | 25,817 | +0.30(+0.91%) |
Aug 06, 2018 | 32.83 | 33.20 | 32.50 | 33.12 | 45,481 | +0.24(+0.73%) |
Aug 03, 2018 | 33.81 | 33.81 | 32.80 | 32.88 | 46,700 | -0.88(-2.61%) |
Aug 02, 2018 | 32.87 | 33.98 | 32.87 | 33.76 | 51,009 | +0.41(+1.23%) |
Aug 01, 2018 | 33.26 | 33.42 | 31.13 | 33.35 | 61,027 | +0.04(+0.12%) |
Jul 31, 2018 | 33.48 | 34.46 | 33.24 | 33.31 | 59,464 | -0.43(-1.27%) |
Jul 30, 2018 | 32.91 | 35.06 | 32.91 | 33.74 | 44,876 | +0.76(+2.30%) |
Jul 27, 2018 | 33.83 | 33.84 | 32.00 | 32.98 | 56,500 | -0.81(-2.40%) |
Jul 26, 2018 | 35.45 | 36.34 | 33.00 | 33.79 | 104,831 | -1.22(-3.48%) |
Jul 25, 2018 | 34.31 | 35.20 | 33.50 | 35.01 | 57,751 | +0.64(+1.86%) |
Jul 24, 2018 | 34.47 | 34.83 | 33.98 | 34.37 | 83,574 | +0.04(+0.12%) |
Jul 23, 2018 | 33.96 | 34.87 | 33.78 | 34.33 | 47,084 | +0.33(+0.97%) |
Jul 20, 2018 | 33.63 | 34.12 | 33.37 | 34.00 | 43,798 | +0.23(+0.68%) |
Jul 19, 2018 | 33.72 | 34.29 | 33.66 | 33.77 | 55,370 | -0.13(-0.38%) |
Jul 18, 2018 | 33.04 | 33.99 | 32.92 | 33.90 | 66,827 | +0.86(+2.60%) |
Jul 17, 2018 | 32.15 | 33.05 | 32.15 | 33.04 | 111,023 | +0.79(+2.45%) |
Jul 16, 2018 | 31.67 | 32.45 | 31.44 | 32.25 | 58,468 | +0.57(+1.80%) |
Jul 13, 2018 | 31.75 | 32.09 | 31.52 | 31.68 | 35,806 | -0.08(-0.25%) |
Jul 12, 2018 | 31.55 | 31.94 | 30.61 | 31.76 | 40,754 | +0.35(+1.11%) |
Jul 11, 2018 | 31.19 | 31.56 | 31.10 | 31.41 | 31,168 | +0.03(+0.10%) |
Jul 10, 2018 | 31.35 | 31.58 | 30.88 | 31.38 | 71,902 | +0.07(+0.22%) |
Jul 09, 2018 | 31.50 | 31.50 | 31.27 | 31.31 | 29,760 | -0.12(-0.38%) |
Jul 06, 2018 | 31.16 | 31.62 | 31.13 | 31.43 | 44,498 | +0.27(+0.87%) |
Jul 05, 2018 | 30.32 | 31.23 | 30.20 | 31.16 | 63,283 | +0.92(+3.04%) |
Jul 03, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.22(+0.73%) |