Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.35 | 34.53 | 34.35 | 34.44 | 4,014 | -0.07(-0.20%) |
Sep 27, 2018 | 34.61 | 34.61 | 34.33 | 34.51 | 4,815 | -0.24(-0.69%) |
Sep 26, 2018 | 35.05 | 35.05 | 34.75 | 34.75 | 1,684 | -0.21(-0.60%) |
Sep 25, 2018 | 35.10 | 35.41 | 34.96 | 34.96 | 21,655 | -0.20(-0.57%) |
Sep 24, 2018 | 34.50 | 35.16 | 34.50 | 35.15 | 6,494 | +0.83(+2.41%) |
Sep 21, 2018 | 34.64 | 34.64 | 34.33 | 34.33 | 7,225 | -0.63(-1.80%) |
Sep 20, 2018 | 34.68 | 34.96 | 34.61 | 34.96 | 13,283 | +0.97(+2.84%) |
Sep 19, 2018 | 33.80 | 34.31 | 33.80 | 33.99 | 10,347 | +0.08(+0.24%) |
Sep 18, 2018 | 33.20 | 34.04 | 33.20 | 33.91 | 4,008 | +0.96(+2.90%) |
Sep 17, 2018 | 33.41 | 33.78 | 32.95 | 32.95 | 14,084 | -0.86(-2.53%) |
Sep 14, 2018 | 33.84 | 33.95 | 33.80 | 33.81 | 7,225 | -0.03(-0.08%) |
Sep 13, 2018 | 34.04 | 34.10 | 33.84 | 33.84 | 3,428 | -0.11(-0.33%) |
Sep 12, 2018 | 33.93 | 34.10 | 33.64 | 33.95 | 3,933 | -0.21(-0.61%) |
Sep 11, 2018 | 34.33 | 34.33 | 33.91 | 34.16 | 2,952 | -0.05(-0.15%) |
Sep 10, 2018 | 33.97 | 34.21 | 33.88 | 34.21 | 15,349 | +0.38(+1.12%) |
Sep 07, 2018 | 33.88 | 34.11 | 33.72 | 33.83 | 11,239 | -0.29(-0.84%) |
Sep 06, 2018 | 35.20 | 35.20 | 34.12 | 34.12 | 3,702 | -1.01(-2.87%) |
Sep 05, 2018 | 35.35 | 35.35 | 34.89 | 35.12 | 2,390 | -0.42(-1.18%) |
Sep 04, 2018 | 35.68 | 35.68 | 35.20 | 35.54 | 36,384 | -0.10(-0.28%) |
Aug 31, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.46(+1.30%) | |
Aug 30, 2018 | 35.09 | 35.34 | 35.00 | 35.18 | 8,081 | +0.57(+1.64%) |
Aug 29, 2018 | 34.37 | 34.69 | 34.30 | 34.62 | 5,134 | +0.36(+1.05%) |
Aug 28, 2018 | 33.79 | 34.33 | 33.79 | 34.26 | 7,750 | +0.26(+0.76%) |
Aug 27, 2018 | 33.38 | 34.20 | 33.38 | 34.00 | 7,766 | +0.56(+1.67%) |
Aug 24, 2018 | 33.38 | 33.57 | 33.19 | 33.44 | 8,931 | +0.31(+0.93%) |
Aug 23, 2018 | 33.00 | 33.33 | 33.00 | 33.13 | 15,226 | -0.11(-0.33%) |
Aug 22, 2018 | 32.42 | 33.31 | 32.42 | 33.24 | 9,197 | +0.48(+1.46%) |
Aug 21, 2018 | 31.65 | 32.76 | 31.65 | 32.76 | 36,326 | +0.76(+2.37%) |
Aug 20, 2018 | 32.30 | 32.30 | 32.00 | 32.00 | 9,550 | -0.30(-0.93%) |
Aug 17, 2018 | 32.22 | 32.38 | 32.09 | 32.30 | 29,906 | -0.01(-0.03%) |
Aug 16, 2018 | 32.01 | 32.35 | 32.01 | 32.31 | 4,110 | +0.44(+1.38%) |
Aug 15, 2018 | 32.21 | 32.23 | 31.78 | 31.88 | 5,739 | -0.63(-1.93%) |
Aug 14, 2018 | 32.54 | 32.88 | 32.42 | 32.50 | 10,216 | +0.04(+0.12%) |
Aug 13, 2018 | 32.75 | 32.75 | 32.30 | 32.46 | 8,316 | -0.30(-0.91%) |
Aug 10, 2018 | 32.53 | 33.18 | 32.53 | 32.76 | 5,720 | -0.01(-0.03%) |
Aug 09, 2018 | 32.40 | 33.22 | 32.40 | 32.77 | 5,710 | +0.18(+0.55%) |
Aug 08, 2018 | 32.48 | 32.67 | 32.14 | 32.59 | 5,935 | -0.19(-0.58%) |
Aug 07, 2018 | 32.13 | 32.78 | 32.13 | 32.78 | 4,326 | +0.64(+1.98%) |
Aug 06, 2018 | 32.01 | 32.23 | 31.93 | 32.15 | 10,392 | +0.32(+1.00%) |
Aug 03, 2018 | 32.82 | 32.82 | 31.83 | 31.83 | 9,834 | -0.84(-2.56%) |
Aug 02, 2018 | 32.45 | 32.71 | 32.32 | 32.66 | 25,427 | +0.08(+0.24%) |
Aug 01, 2018 | 32.59 | 32.92 | 32.57 | 32.58 | 3,297 | +0.04(+0.12%) |
Jul 31, 2018 | 31.86 | 32.54 | 31.77 | 32.54 | 264,643 | +0.87(+2.74%) |
Jul 30, 2018 | 31.94 | 32.09 | 31.53 | 31.68 | 537,990 | -0.42(-1.30%) |
Jul 27, 2018 | 33.15 | 33.15 | 31.79 | 32.10 | 11,239 | -1.03(-3.12%) |
Jul 26, 2018 | 33.27 | 33.60 | 33.02 | 33.13 | 6,926 | -0.10(-0.30%) |
Jul 25, 2018 | 33.47 | 33.77 | 33.23 | 33.23 | 6,694 | +0.12(+0.35%) |
Jul 24, 2018 | 34.05 | 34.20 | 33.00 | 33.11 | 16,304 | -0.80(-2.35%) |
Jul 23, 2018 | 33.73 | 33.97 | 33.51 | 33.91 | 69,364 | +0.25(+0.74%) |
Jul 20, 2018 | 33.91 | 34.12 | 33.66 | 33.66 | 13,404 | -0.30(-0.88%) |
Jul 19, 2018 | 33.32 | 33.96 | 33.32 | 33.96 | 15,285 | +0.33(+0.98%) |
Jul 18, 2018 | 33.81 | 33.81 | 33.37 | 33.63 | 4,170 | -0.16(-0.47%) |
Jul 17, 2018 | 33.68 | 33.95 | 33.68 | 33.79 | 9,213 | +0.02(+0.06%) |
Jul 16, 2018 | 34.37 | 34.43 | 33.51 | 33.77 | 14,450 | -0.59(-1.71%) |
Jul 13, 2018 | 34.33 | 34.43 | 34.18 | 34.36 | 6,998 | +0.00(+0.00%) |
Jul 12, 2018 | 34.34 | 34.39 | 34.18 | 34.36 | 7,699 | +0.16(+0.47%) |
Jul 11, 2018 | 34.03 | 34.30 | 34.01 | 34.20 | 4,069 | -0.20(-0.58%) |
Jul 10, 2018 | 34.66 | 34.78 | 34.11 | 34.40 | 7,948 | -0.27(-0.78%) |
Jul 09, 2018 | 34.80 | 35.13 | 34.32 | 34.67 | 32,027 | +0.03(+0.09%) |
Jul 06, 2018 | 33.69 | 34.64 | 33.69 | 34.64 | 14,668 | +0.96(+2.84%) |
Jul 05, 2018 | 33.76 | 33.95 | 33.42 | 33.68 | 7,068 | +0.09(+0.26%) |
Jul 03, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.47(+1.43%) |