Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.77 | 40.43 | 39.27 | 39.79 | 201,323 | +0.09(+0.22%) |
Sep 27, 2018 | 38.56 | 39.78 | 38.41 | 39.70 | 122,789 | +1.14(+2.96%) |
Sep 26, 2018 | 39.30 | 39.44 | 38.52 | 38.56 | 102,025 | -0.79(-2.00%) |
Sep 25, 2018 | 39.86 | 40.31 | 38.99 | 39.35 | 104,222 | -0.44(-1.11%) |
Sep 24, 2018 | 40.83 | 41.19 | 39.61 | 39.79 | 126,018 | -0.78(-1.92%) |
Sep 21, 2018 | 40.51 | 40.90 | 38.88 | 40.56 | 362,841 | -0.15(-0.38%) |
Sep 20, 2018 | 40.92 | 41.36 | 40.31 | 40.72 | 229,474 | +0.08(+0.19%) |
Sep 19, 2018 | 39.35 | 40.89 | 39.35 | 40.64 | 256,070 | +1.18(+2.99%) |
Sep 18, 2018 | 38.47 | 39.59 | 38.29 | 39.46 | 132,455 | +1.09(+2.85%) |
Sep 17, 2018 | 38.24 | 38.66 | 38.03 | 38.37 | 106,245 | +0.36(+0.96%) |
Sep 14, 2018 | 37.36 | 38.88 | 37.20 | 38.00 | 195,255 | +0.76(+2.03%) |
Sep 13, 2018 | 38.81 | 39.55 | 36.96 | 37.25 | 230,135 | -1.83(-4.69%) |
Sep 12, 2018 | 41.11 | 41.71 | 37.46 | 39.08 | 610,306 | -2.60(-6.23%) |
Sep 11, 2018 | 40.99 | 42.31 | 40.64 | 41.68 | 204,228 | +1.21(+2.99%) |
Sep 10, 2018 | 38.26 | 40.98 | 38.26 | 40.47 | 279,354 | +2.31(+6.06%) |
Sep 07, 2018 | 35.72 | 38.26 | 35.72 | 38.16 | 307,069 | +2.44(+6.82%) |
Sep 06, 2018 | 33.57 | 36.80 | 33.56 | 35.72 | 185,764 | +2.55(+7.69%) |
Sep 05, 2018 | 32.41 | 33.41 | 32.11 | 33.17 | 92,180 | +0.83(+2.58%) |
Sep 04, 2018 | 32.25 | 32.62 | 31.75 | 32.34 | 167,961 | +0.07(+0.21%) |
Aug 31, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.13(-0.41%) | |
Aug 30, 2018 | 31.75 | 32.54 | 31.75 | 32.41 | 56,731 | +0.44(+1.38%) |
Aug 29, 2018 | 32.11 | 32.54 | 31.77 | 31.96 | 47,236 | -0.20(-0.63%) |
Aug 28, 2018 | 31.95 | 32.37 | 31.57 | 32.17 | 87,684 | +0.14(+0.45%) |
Aug 27, 2018 | 32.15 | 32.56 | 31.89 | 32.02 | 91,635 | -0.26(-0.80%) |
Aug 24, 2018 | 31.62 | 32.42 | 31.42 | 32.28 | 73,429 | +0.60(+1.91%) |
Aug 23, 2018 | 31.25 | 31.72 | 30.65 | 31.68 | 58,261 | +0.41(+1.32%) |
Aug 22, 2018 | 30.55 | 31.34 | 30.20 | 31.26 | 61,450 | +0.60(+1.97%) |
Aug 21, 2018 | 30.83 | 31.12 | 30.39 | 30.66 | 39,668 | -0.07(-0.22%) |
Aug 20, 2018 | 30.68 | 31.24 | 30.64 | 30.73 | 28,982 | +0.00(+0.00%) |
Aug 17, 2018 | 30.44 | 30.73 | 30.35 | 30.73 | 70,509 | +0.24(+0.79%) |
Aug 16, 2018 | 30.79 | 31.20 | 30.34 | 30.49 | 86,214 | -0.08(-0.25%) |
Aug 15, 2018 | 31.90 | 32.22 | 30.39 | 30.56 | 109,268 | -1.26(-3.95%) |
Aug 14, 2018 | 32.64 | 32.79 | 31.70 | 31.82 | 85,741 | -0.71(-2.18%) |
Aug 13, 2018 | 31.83 | 32.65 | 31.83 | 32.53 | 145,467 | +0.54(+1.68%) |
Aug 10, 2018 | 31.75 | 32.79 | 31.56 | 31.99 | 224,147 | +0.24(+0.75%) |
Aug 09, 2018 | 27.76 | 32.04 | 27.74 | 31.75 | 316,206 | +4.07(+14.72%) |
Aug 08, 2018 | 30.83 | 30.83 | 26.61 | 27.68 | 328,872 | -5.01(-15.34%) |
Aug 07, 2018 | 32.87 | 32.91 | 32.37 | 32.69 | 70,780 | -0.02(-0.06%) |
Aug 06, 2018 | 32.63 | 32.98 | 32.53 | 32.71 | 94,734 | +0.12(+0.35%) |
Aug 03, 2018 | 32.86 | 33.21 | 32.36 | 32.60 | 74,159 | -0.21(-0.64%) |
Aug 02, 2018 | 32.59 | 33.44 | 32.50 | 32.81 | 97,219 | +0.22(+0.68%) |
Aug 01, 2018 | 32.08 | 32.71 | 31.95 | 32.59 | 103,926 | +0.51(+1.58%) |
Jul 31, 2018 | 31.76 | 32.75 | 31.60 | 32.08 | 101,118 | +0.42(+1.33%) |
Jul 30, 2018 | 31.51 | 32.15 | 31.27 | 31.66 | 72,546 | +0.14(+0.46%) |
Jul 27, 2018 | 31.64 | 32.00 | 31.25 | 31.51 | 74,263 | -0.12(-0.39%) |
Jul 26, 2018 | 32.04 | 32.25 | 31.45 | 31.64 | 62,270 | -0.35(-1.11%) |
Jul 25, 2018 | 31.90 | 32.27 | 31.77 | 31.99 | 64,095 | +0.17(+0.54%) |
Jul 24, 2018 | 31.96 | 32.22 | 31.41 | 31.82 | 74,976 | -0.05(-0.15%) |
Jul 23, 2018 | 31.92 | 32.15 | 31.40 | 31.87 | 69,994 | -0.14(-0.45%) |
Jul 20, 2018 | 31.29 | 32.18 | 31.18 | 32.01 | 81,148 | +0.61(+1.95%) |
Jul 19, 2018 | 31.16 | 31.17 | 30.68 | 31.40 | 57,064 | +0.13(+0.43%) |
Jul 18, 2018 | 30.80 | 31.73 | 30.79 | 31.26 | 96,302 | +0.93(+3.07%) |
Jul 17, 2018 | 30.40 | 30.68 | 30.07 | 30.33 | 114,855 | -0.21(-0.69%) |
Jul 16, 2018 | 31.18 | 31.21 | 30.24 | 30.55 | 90,170 | -0.75(-2.39%) |
Jul 13, 2018 | 31.38 | 31.68 | 31.20 | 31.29 | 68,596 | -0.22(-0.70%) |
Jul 12, 2018 | 31.89 | 31.91 | 31.42 | 31.51 | 88,662 | -0.37(-1.17%) |
Jul 11, 2018 | 31.43 | 31.96 | 31.33 | 31.89 | 113,770 | +0.32(+1.00%) |
Jul 10, 2018 | 31.59 | 31.81 | 31.19 | 31.57 | 78,022 | -0.02(-0.06%) |
Jul 09, 2018 | 31.86 | 32.01 | 31.28 | 31.59 | 110,646 | -0.25(-0.78%) |
Jul 06, 2018 | 31.52 | 31.95 | 31.45 | 31.84 | 123,523 | +0.44(+1.40%) |
Jul 05, 2018 | 31.16 | 31.50 | 30.88 | 31.40 | 85,428 | +0.26(+0.83%) |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | +0.17(+0.56%) |