Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.12 | 35.69 | 35.12 | 35.69 | 1,660 | +0.32(+0.91%) |
Sep 27, 2018 | 34.78 | 35.55 | 34.72 | 35.37 | 3,921 | +0.55(+1.57%) |
Sep 26, 2018 | 35.00 | 35.17 | 34.79 | 34.82 | 8,634 | +0.27(+0.79%) |
Sep 25, 2018 | 34.63 | 35.25 | 34.55 | 34.55 | 7,411 | -0.11(-0.31%) |
Sep 24, 2018 | 34.71 | 34.87 | 34.61 | 34.66 | 3,482 | -0.08(-0.22%) |
Sep 21, 2018 | 35.53 | 35.53 | 34.73 | 34.73 | 2,597 | -0.08(-0.22%) |
Sep 20, 2018 | 34.70 | 34.81 | 34.70 | 34.81 | 702 | +0.81(+2.38%) |
Sep 19, 2018 | 34.32 | 34.40 | 33.84 | 34.00 | 4,434 | -0.03(-0.09%) |
Sep 18, 2018 | 33.62 | 34.18 | 33.54 | 34.03 | 4,399 | +0.87(+2.63%) |
Sep 17, 2018 | 33.19 | 33.26 | 33.13 | 33.16 | 1,342 | -0.42(-1.24%) |
Sep 14, 2018 | 33.93 | 34.02 | 33.52 | 33.58 | 1,973 | -0.38(-1.11%) |
Sep 13, 2018 | 34.23 | 34.23 | 33.53 | 33.95 | 1,870 | +0.26(+0.77%) |
Sep 12, 2018 | 32.64 | 33.71 | 32.64 | 33.69 | 7,206 | +1.06(+3.24%) |
Sep 11, 2018 | 32.49 | 33.12 | 32.25 | 32.63 | 12,303 | -0.46(-1.39%) |
Sep 10, 2018 | 34.21 | 34.21 | 32.94 | 33.09 | 9,819 | -0.80(-2.37%) |
Sep 07, 2018 | 33.64 | 34.09 | 33.37 | 33.90 | 6,440 | +0.06(+0.17%) |
Sep 06, 2018 | 34.82 | 34.82 | 33.28 | 33.84 | 7,865 | -1.23(-3.51%) |
Sep 05, 2018 | 34.52 | 35.07 | 34.51 | 35.07 | 6,192 | +0.18(+0.51%) |
Sep 04, 2018 | 36.00 | 36.00 | 34.06 | 34.89 | 16,822 | -1.10(-3.07%) |
Aug 31, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.00(-0.00%) | |
Aug 30, 2018 | 36.96 | 36.96 | 35.52 | 36.00 | 11,131 | -0.61(-1.67%) |
Aug 29, 2018 | 35.44 | 36.71 | 35.38 | 36.61 | 10,361 | +0.83(+2.31%) |
Aug 28, 2018 | 35.95 | 35.95 | 35.44 | 35.78 | 9,018 | +0.18(+0.50%) |
Aug 27, 2018 | 35.06 | 35.86 | 35.06 | 35.60 | 16,485 | +0.54(+1.54%) |
Aug 24, 2018 | 35.21 | 35.33 | 34.75 | 35.06 | 9,764 | -0.10(-0.29%) |
Aug 23, 2018 | 35.69 | 35.69 | 34.66 | 35.17 | 8,419 | -0.49(-1.37%) |
Aug 22, 2018 | 35.34 | 35.86 | 34.97 | 35.65 | 13,118 | +0.20(+0.56%) |
Aug 21, 2018 | 35.75 | 35.75 | 35.23 | 35.45 | 12,550 | +0.35(+0.99%) |
Aug 20, 2018 | 35.50 | 35.50 | 35.06 | 35.11 | 21,754 | +0.23(+0.66%) |
Aug 17, 2018 | 34.17 | 34.90 | 33.84 | 34.88 | 11,530 | +0.48(+1.40%) |
Aug 16, 2018 | 33.69 | 34.65 | 33.69 | 34.40 | 8,652 | +1.43(+4.35%) |
Aug 15, 2018 | 33.80 | 33.80 | 32.44 | 32.96 | 3,704 | -0.87(-2.56%) |
Aug 14, 2018 | 32.89 | 33.83 | 32.89 | 33.83 | 5,601 | +0.87(+2.63%) |
Aug 13, 2018 | 33.36 | 33.36 | 32.93 | 32.96 | 1,975 | -0.53(-1.58%) |
Aug 10, 2018 | 33.40 | 34.18 | 33.27 | 33.49 | 13,088 | -0.97(-2.82%) |
Aug 09, 2018 | 35.38 | 35.38 | 34.17 | 34.46 | 13,794 | -0.41(-1.19%) |
Aug 08, 2018 | 34.41 | 35.14 | 33.94 | 34.88 | 16,544 | +1.28(+3.81%) |
Aug 07, 2018 | 33.69 | 33.98 | 33.25 | 33.60 | 5,192 | +0.53(+1.60%) |
Aug 06, 2018 | 32.69 | 33.29 | 32.49 | 33.07 | 17,047 | +0.19(+0.59%) |
Aug 03, 2018 | 32.24 | 32.87 | 32.24 | 32.87 | 8,829 | +1.04(+3.28%) |
Aug 02, 2018 | 31.74 | 31.83 | 31.74 | 31.83 | 681 | -0.03(-0.10%) |
Aug 01, 2018 | 32.10 | 32.15 | 31.78 | 31.86 | 1,921 | +0.04(+0.11%) |
Jul 31, 2018 | 31.37 | 31.83 | 31.29 | 31.83 | 2,154 | +1.31(+4.29%) |
Jul 30, 2018 | 29.98 | 30.57 | 29.98 | 30.52 | 2,300 | -0.10(-0.33%) |
Jul 27, 2018 | 32.97 | 32.97 | 30.31 | 30.62 | 3,635 | -1.52(-4.73%) |
Jul 26, 2018 | 31.35 | 32.14 | 31.16 | 32.14 | 2,256 | +0.61(+1.95%) |
Jul 25, 2018 | 31.66 | 31.87 | 31.53 | 31.53 | 4,426 | +0.20(+0.62%) |
Jul 24, 2018 | 31.81 | 31.91 | 31.26 | 31.33 | 2,054 | +0.26(+0.83%) |
Jul 23, 2018 | 31.20 | 31.20 | 30.76 | 31.07 | 2,787 | +0.03(+0.09%) |
Jul 20, 2018 | 31.38 | 31.38 | 31.00 | 31.05 | 2,842 | -0.54(-1.71%) |
Jul 19, 2018 | 31.34 | 31.58 | 30.69 | 31.58 | 6,207 | -0.43(-1.34%) |
Jul 18, 2018 | 31.50 | 32.01 | 31.50 | 32.01 | 1,307 | +0.25(+0.78%) |
Jul 17, 2018 | 31.53 | 31.82 | 31.32 | 31.77 | 11,294 | +0.74(+2.39%) |
Jul 16, 2018 | 32.63 | 32.63 | 30.88 | 31.03 | 2,818 | -0.80(-2.51%) |
Jul 13, 2018 | 31.91 | 32.09 | 31.82 | 31.82 | 3,585 | -0.18(-0.57%) |
Jul 12, 2018 | 31.19 | 32.10 | 31.19 | 32.01 | 3,880 | +1.01(+3.26%) |
Jul 11, 2018 | 31.00 | 31.00 | 30.75 | 31.00 | 2,161 | -0.50(-1.59%) |
Jul 10, 2018 | 31.10 | 31.50 | 31.05 | 31.50 | 4,302 | -0.14(-0.43%) |
Jul 09, 2018 | 32.84 | 35.44 | 31.23 | 31.63 | 18,224 | +0.69(+2.21%) |
Jul 06, 2018 | 29.07 | 30.95 | 29.07 | 30.95 | 7,333 | +2.12(+7.35%) |
Jul 05, 2018 | 28.45 | 28.89 | 28.45 | 28.83 | 1,611 | +0.38(+1.35%) |
Jul 03, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.63(+2.25%) |