Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.08 | 33.40 | 33.08 | 33.24 | 487,591 | +0.09(+0.28%) |
Sep 27, 2018 | 32.61 | 33.18 | 32.55 | 33.14 | 423,725 | +0.56(+1.70%) |
Sep 26, 2018 | 32.75 | 33.10 | 32.47 | 32.59 | 403,402 | -0.15(-0.46%) |
Sep 25, 2018 | 32.96 | 32.96 | 32.58 | 32.74 | 289,844 | -0.32(-0.97%) |
Sep 24, 2018 | 33.35 | 33.39 | 32.95 | 33.06 | 176,317 | -0.36(-1.07%) |
Sep 21, 2018 | 33.76 | 33.76 | 33.12 | 33.42 | 662,771 | -0.26(-0.78%) |
Sep 20, 2018 | 34.14 | 34.22 | 33.42 | 33.68 | 352,409 | -0.30(-0.89%) |
Sep 19, 2018 | 34.76 | 34.84 | 33.89 | 33.98 | 340,676 | -0.69(-1.98%) |
Sep 18, 2018 | 34.90 | 35.12 | 34.67 | 34.67 | 178,973 | -0.27(-0.78%) |
Sep 17, 2018 | 35.70 | 35.70 | 34.92 | 34.94 | 167,529 | -0.66(-1.85%) |
Sep 14, 2018 | 34.91 | 35.74 | 34.66 | 35.60 | 173,691 | +0.67(+1.91%) |
Sep 13, 2018 | 35.97 | 36.14 | 34.92 | 34.93 | 320,519 | -1.05(-2.93%) |
Sep 12, 2018 | 35.70 | 36.14 | 35.55 | 35.98 | 279,614 | +0.14(+0.39%) |
Sep 11, 2018 | 35.53 | 35.94 | 35.15 | 35.84 | 303,019 | +0.22(+0.61%) |
Sep 10, 2018 | 35.49 | 35.75 | 35.10 | 35.63 | 245,624 | +0.26(+0.74%) |
Sep 07, 2018 | 35.10 | 35.40 | 34.75 | 35.36 | 214,510 | +0.22(+0.62%) |
Sep 06, 2018 | 35.52 | 35.60 | 35.13 | 35.15 | 133,818 | -0.27(-0.77%) |
Sep 05, 2018 | 34.94 | 35.47 | 34.94 | 35.42 | 209,964 | +0.39(+1.10%) |
Sep 04, 2018 | 35.20 | 35.25 | 34.77 | 35.03 | 202,832 | -0.21(-0.59%) |
Aug 31, 2018 | 35.24 | 35.24 | 35.24 | 0 | +0.24(+0.70%) | |
Aug 30, 2018 | 34.93 | 35.29 | 34.75 | 35.00 | 112,918 | -0.08(-0.21%) |
Aug 29, 2018 | 34.92 | 35.19 | 34.61 | 35.07 | 246,921 | +0.30(+0.87%) |
Aug 28, 2018 | 35.17 | 35.30 | 34.67 | 34.77 | 138,312 | -0.40(-1.15%) |
Aug 27, 2018 | 34.90 | 35.43 | 34.90 | 35.17 | 237,619 | +0.31(+0.89%) |
Aug 24, 2018 | 34.85 | 34.89 | 34.46 | 34.86 | 228,542 | +0.10(+0.30%) |
Aug 23, 2018 | 35.24 | 35.24 | 34.59 | 34.76 | 131,911 | -0.49(-1.39%) |
Aug 22, 2018 | 35.66 | 35.82 | 35.06 | 35.25 | 113,095 | -0.47(-1.32%) |
Aug 21, 2018 | 35.28 | 35.89 | 35.28 | 35.72 | 248,951 | +0.46(+1.31%) |
Aug 20, 2018 | 34.96 | 35.34 | 34.71 | 35.26 | 238,200 | +0.39(+1.11%) |
Aug 17, 2018 | 34.62 | 34.91 | 34.06 | 34.87 | 167,420 | +0.15(+0.43%) |
Aug 16, 2018 | 34.58 | 34.88 | 34.42 | 34.72 | 228,567 | +0.32(+0.93%) |
Aug 15, 2018 | 34.35 | 34.70 | 34.01 | 34.40 | 135,350 | -0.22(-0.62%) |
Aug 14, 2018 | 34.29 | 34.77 | 34.29 | 34.62 | 135,092 | +0.38(+1.10%) |
Aug 13, 2018 | 34.73 | 34.92 | 34.11 | 34.24 | 160,927 | -0.40(-1.14%) |
Aug 10, 2018 | 34.42 | 34.68 | 34.06 | 34.64 | 170,396 | +0.02(+0.05%) |
Aug 09, 2018 | 34.50 | 34.86 | 34.43 | 34.62 | 142,965 | +0.17(+0.49%) |
Aug 08, 2018 | 34.49 | 34.61 | 34.18 | 34.45 | 227,923 | -0.16(-0.46%) |
Aug 07, 2018 | 34.67 | 34.96 | 34.53 | 34.61 | 184,805 | +0.08(+0.25%) |
Aug 06, 2018 | 34.61 | 34.76 | 34.27 | 34.53 | 239,175 | +0.11(+0.33%) |
Aug 03, 2018 | 34.53 | 34.64 | 34.19 | 34.41 | 236,939 | +0.17(+0.49%) |
Aug 02, 2018 | 33.61 | 34.29 | 33.54 | 34.24 | 145,088 | +0.41(+1.22%) |
Aug 01, 2018 | 34.66 | 34.66 | 33.63 | 33.83 | 396,853 | -0.83(-2.39%) |
Jul 31, 2018 | 33.68 | 34.77 | 33.28 | 34.66 | 467,351 | +1.19(+3.54%) |
Jul 30, 2018 | 33.44 | 33.97 | 33.44 | 33.47 | 250,427 | -0.02(-0.06%) |
Jul 27, 2018 | 34.43 | 34.53 | 33.47 | 33.49 | 334,947 | -0.86(-2.49%) |
Jul 26, 2018 | 33.34 | 34.38 | 33.34 | 34.35 | 308,093 | +1.00(+2.99%) |
Jul 25, 2018 | 33.54 | 33.54 | 32.83 | 33.35 | 380,320 | -0.18(-0.53%) |
Jul 24, 2018 | 33.72 | 33.83 | 33.03 | 33.53 | 520,142 | -0.20(-0.59%) |
Jul 23, 2018 | 34.37 | 34.37 | 33.71 | 33.73 | 441,587 | -0.78(-2.26%) |
Jul 20, 2018 | 34.02 | 34.55 | 33.66 | 34.51 | 536,023 | +0.48(+1.41%) |
Jul 19, 2018 | 32.37 | 34.45 | 32.36 | 34.03 | 1,669,480 | -2.10(-5.81%) |
Jul 18, 2018 | 36.26 | 36.34 | 35.69 | 36.12 | 546,773 | -0.14(-0.39%) |
Jul 17, 2018 | 35.45 | 36.34 | 35.45 | 36.27 | 372,539 | +0.87(+2.47%) |
Jul 16, 2018 | 35.84 | 35.84 | 35.20 | 35.39 | 179,521 | -0.27(-0.76%) |
Jul 13, 2018 | 35.21 | 35.95 | 35.02 | 35.66 | 162,725 | +0.26(+0.74%) |
Jul 12, 2018 | 35.68 | 34.88 | 35.40 | 177,670 | +0.10(+0.29%) | |
Jul 11, 2018 | 35.36 | 35.73 | 35.11 | 35.30 | 188,706 | -0.29(-0.82%) |
Jul 10, 2018 | 36.05 | 36.05 | 35.40 | 35.59 | 220,533 | -0.37(-1.02%) |
Jul 09, 2018 | 35.88 | 36.08 | 35.53 | 35.96 | 194,955 | +0.15(+0.42%) |
Jul 06, 2018 | 35.48 | 36.05 | 35.22 | 35.80 | 157,858 | +0.24(+0.69%) |
Jul 05, 2018 | 35.25 | 35.58 | 34.81 | 35.56 | 245,939 | +0.42(+1.20%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | +0.25(+0.73%) |