Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.05 | 33.83 | 33.00 | 33.20 | 456,100 | +0.05(+0.15%) |
Sep 27, 2018 | 32.95 | 33.20 | 32.55 | 33.15 | 253,019 | +0.35(+1.07%) |
Sep 26, 2018 | 33.10 | 33.40 | 32.80 | 32.80 | 218,926 | -0.45(-1.35%) |
Sep 25, 2018 | 32.60 | 33.65 | 32.40 | 33.25 | 340,795 | +1.00(+3.10%) |
Sep 24, 2018 | 32.45 | 32.75 | 31.95 | 32.25 | 532,359 | +0.40(+1.26%) |
Sep 21, 2018 | 31.80 | 32.15 | 31.15 | 31.85 | 892,900 | +0.20(+0.63%) |
Sep 20, 2018 | 32.40 | 32.70 | 31.65 | 31.65 | 442,511 | -0.45(-1.40%) |
Sep 19, 2018 | 30.70 | 32.40 | 30.70 | 32.10 | 458,555 | +1.25(+4.05%) |
Sep 18, 2018 | 30.65 | 31.45 | 30.40 | 30.85 | 442,097 | +0.55(+1.82%) |
Sep 17, 2018 | 30.70 | 30.90 | 30.10 | 30.30 | 370,029 | -0.30(-0.98%) |
Sep 14, 2018 | 30.40 | 31.00 | 30.20 | 30.60 | 468,000 | -0.15(-0.49%) |
Sep 13, 2018 | 31.00 | 31.20 | 30.60 | 30.75 | 362,778 | -0.40(-1.28%) |
Sep 12, 2018 | 31.15 | 32.05 | 31.05 | 31.15 | 979,826 | +0.40(+1.30%) |
Sep 11, 2018 | 30.25 | 30.85 | 29.45 | 30.75 | 964,700 | +0.65(+2.16%) |
Sep 10, 2018 | 30.50 | 30.77 | 30.00 | 30.10 | 486,449 | -0.30(-0.99%) |
Sep 07, 2018 | 30.10 | 30.40 | 29.30 | 30.40 | 1,118,500 | +0.10(+0.33%) |
Sep 06, 2018 | 31.80 | 31.80 | 30.15 | 30.30 | 686,910 | -1.55(-4.87%) |
Sep 05, 2018 | 33.00 | 33.00 | 31.60 | 31.85 | 518,994 | -1.40(-4.21%) |
Sep 04, 2018 | 34.00 | 34.25 | 32.90 | 33.25 | 282,398 | -0.60(-1.77%) |
Aug 31, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.30(-0.88%) | |
Aug 30, 2018 | 34.35 | 34.55 | 33.80 | 34.15 | 352,796 | -0.30(-0.87%) |
Aug 29, 2018 | 33.80 | 34.48 | 33.50 | 34.45 | 242,751 | +0.80(+2.38%) |
Aug 28, 2018 | 33.65 | 34.10 | 33.40 | 33.65 | 275,380 | +0.10(+0.30%) |
Aug 27, 2018 | 34.00 | 34.55 | 33.50 | 33.55 | 285,681 | -0.40(-1.18%) |
Aug 24, 2018 | 33.65 | 34.00 | 33.50 | 33.95 | 383,200 | +0.60(+1.80%) |
Aug 23, 2018 | 33.20 | 33.52 | 32.75 | 33.35 | 417,377 | +0.00(+0.00%) |
Aug 22, 2018 | 33.15 | 33.88 | 33.05 | 33.35 | 409,144 | +0.55(+1.68%) |
Aug 21, 2018 | 32.30 | 32.88 | 32.05 | 32.80 | 464,672 | +0.95(+2.98%) |
Aug 20, 2018 | 31.25 | 31.98 | 31.05 | 31.85 | 350,559 | +0.75(+2.41%) |
Aug 17, 2018 | 30.95 | 31.30 | 30.70 | 31.10 | 197,300 | +0.20(+0.65%) |
Aug 16, 2018 | 31.05 | 31.40 | 30.68 | 30.90 | 419,762 | +0.05(+0.16%) |
Aug 15, 2018 | 32.75 | 33.00 | 30.75 | 30.85 | 474,489 | -2.10(-6.37%) |
Aug 14, 2018 | 32.85 | 33.20 | 32.50 | 32.95 | 555,855 | +0.45(+1.38%) |
Aug 13, 2018 | 33.05 | 33.05 | 32.25 | 32.50 | 366,753 | -0.55(-1.66%) |
Aug 10, 2018 | 32.55 | 33.15 | 32.35 | 33.05 | 473,800 | +0.45(+1.38%) |
Aug 09, 2018 | 32.95 | 33.00 | 32.40 | 32.60 | 534,306 | -0.30(-0.91%) |
Aug 08, 2018 | 32.60 | 33.15 | 32.30 | 32.90 | 744,447 | +0.00(+0.00%) |
Aug 07, 2018 | 33.60 | 34.10 | 32.85 | 32.90 | 577,087 | -0.35(-1.05%) |
Aug 06, 2018 | 33.05 | 33.50 | 32.70 | 33.25 | 336,130 | +0.30(+0.91%) |
Aug 03, 2018 | 33.15 | 33.85 | 32.70 | 32.95 | 407,100 | -0.35(-1.05%) |
Aug 02, 2018 | 33.05 | 33.85 | 32.75 | 33.30 | 547,378 | -0.25(-0.75%) |
Aug 01, 2018 | 34.45 | 34.60 | 33.25 | 33.55 | 532,310 | -1.35(-3.87%) |
Jul 31, 2018 | 35.25 | 35.52 | 33.05 | 34.90 | 1,073,779 | -0.30(-0.85%) |
Jul 30, 2018 | 34.35 | 37.39 | 34.35 | 35.20 | 1,638,898 | +1.35(+3.99%) |
Jul 27, 2018 | 33.30 | 34.25 | 33.00 | 33.85 | 958,300 | +0.60(+1.80%) |
Jul 26, 2018 | 32.80 | 33.40 | 32.60 | 33.25 | 365,964 | +0.40(+1.22%) |
Jul 25, 2018 | 33.05 | 33.08 | 32.45 | 32.85 | 625,505 | -0.20(-0.61%) |
Jul 24, 2018 | 33.15 | 33.55 | 33.05 | 33.05 | 423,585 | +0.05(+0.15%) |
Jul 23, 2018 | 33.30 | 33.40 | 32.45 | 33.00 | 494,515 | -0.35(-1.05%) |
Jul 20, 2018 | 33.45 | 33.70 | 33.15 | 33.35 | 312,451 | +0.10(+0.30%) |
Jul 19, 2018 | 32.95 | 33.70 | 32.95 | 33.25 | 301,729 | +0.00(+0.00%) |
Jul 18, 2018 | 33.45 | 33.65 | 32.85 | 33.25 | 349,430 | -0.40(-1.19%) |
Jul 17, 2018 | 32.85 | 33.85 | 32.75 | 33.65 | 448,943 | +0.60(+1.82%) |
Jul 16, 2018 | 33.00 | 33.25 | 32.55 | 33.05 | 351,794 | -0.30(-0.90%) |
Jul 13, 2018 | 33.05 | 33.58 | 32.70 | 33.35 | 353,820 | +0.65(+1.99%) |
Jul 12, 2018 | 33.00 | 33.15 | 32.00 | 32.70 | 362,608 | -0.20(-0.61%) |
Jul 11, 2018 | 31.50 | 33.95 | 31.50 | 32.90 | 957,116 | -1.05(-3.09%) |
Jul 10, 2018 | 33.80 | 34.45 | 33.65 | 33.95 | 509,698 | +0.25(+0.74%) |
Jul 09, 2018 | 32.90 | 33.85 | 32.85 | 33.70 | 491,613 | +1.00(+3.06%) |
Jul 06, 2018 | 32.25 | 33.05 | 32.10 | 32.70 | 297,614 | +0.15(+0.46%) |
Jul 05, 2018 | 32.45 | 32.80 | 32.10 | 32.55 | 360,846 | +0.45(+1.40%) |
Jul 03, 2018 | 32.10 | 32.10 | 32.10 | 0 | +0.30(+0.94%) |