Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.21 | 33.69 | 32.03 | 32.82 | 111,700 | +0.55(+1.70%) |
Sep 27, 2018 | 32.57 | 32.60 | 32.02 | 32.27 | 52,940 | +0.11(+0.34%) |
Sep 26, 2018 | 31.80 | 32.87 | 31.80 | 32.16 | 70,199 | -0.37(-1.14%) |
Sep 25, 2018 | 32.74 | 33.19 | 32.37 | 32.53 | 92,626 | -0.01(-0.03%) |
Sep 24, 2018 | 31.87 | 32.63 | 31.25 | 32.54 | 126,581 | +0.94(+2.97%) |
Sep 21, 2018 | 31.49 | 32.05 | 31.19 | 31.60 | 443,100 | +0.43(+1.38%) |
Sep 20, 2018 | 32.64 | 32.96 | 31.05 | 31.17 | 155,228 | -1.33(-4.09%) |
Sep 19, 2018 | 32.25 | 32.85 | 31.87 | 32.50 | 107,292 | +0.55(+1.72%) |
Sep 18, 2018 | 32.91 | 33.14 | 31.68 | 31.95 | 95,587 | -0.67(-2.05%) |
Sep 17, 2018 | 35.55 | 35.55 | 32.59 | 32.62 | 105,296 | -2.22(-6.37%) |
Sep 14, 2018 | 34.17 | 35.46 | 34.17 | 34.84 | 142,700 | +0.40(+1.16%) |
Sep 13, 2018 | 36.20 | 36.21 | 34.23 | 34.44 | 187,717 | -1.60(-4.44%) |
Sep 12, 2018 | 36.46 | 36.46 | 35.09 | 36.04 | 306,139 | +0.57(+1.61%) |
Sep 11, 2018 | 35.07 | 36.00 | 34.85 | 35.47 | 195,385 | +0.40(+1.14%) |
Sep 10, 2018 | 34.73 | 35.32 | 34.53 | 35.07 | 201,092 | +0.65(+1.89%) |
Sep 07, 2018 | 33.11 | 34.48 | 33.11 | 34.42 | 180,200 | +0.62(+1.83%) |
Sep 06, 2018 | 34.16 | 34.48 | 33.72 | 33.80 | 219,346 | -0.14(-0.41%) |
Sep 05, 2018 | 33.35 | 34.21 | 33.00 | 33.94 | 452,338 | +0.53(+1.59%) |
Sep 04, 2018 | 34.59 | 34.60 | 33.24 | 33.41 | 114,399 | -1.11(-3.22%) |
Aug 31, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.21(+0.61%) | |
Aug 30, 2018 | 34.21 | 34.59 | 33.68 | 34.31 | 106,350 | +0.14(+0.41%) |
Aug 29, 2018 | 34.50 | 34.60 | 33.84 | 34.17 | 101,710 | +0.34(+1.01%) |
Aug 28, 2018 | 33.84 | 34.21 | 33.32 | 33.83 | 194,856 | +0.20(+0.59%) |
Aug 27, 2018 | 31.15 | 34.00 | 30.97 | 33.63 | 236,163 | +2.77(+8.98%) |
Aug 24, 2018 | 31.38 | 31.58 | 30.72 | 30.86 | 127,900 | +0.04(+0.13%) |
Aug 23, 2018 | 30.92 | 31.08 | 30.54 | 30.82 | 182,466 | -0.15(-0.48%) |
Aug 22, 2018 | 30.33 | 31.17 | 30.28 | 30.97 | 112,585 | +0.61(+2.01%) |
Aug 21, 2018 | 31.20 | 31.46 | 30.27 | 30.36 | 79,373 | +0.03(+0.10%) |
Aug 20, 2018 | 31.54 | 31.61 | 30.26 | 30.33 | 134,338 | -1.11(-3.53%) |
Aug 17, 2018 | 31.03 | 31.89 | 31.00 | 31.44 | 59,400 | +0.43(+1.39%) |
Aug 16, 2018 | 31.54 | 31.91 | 30.94 | 31.01 | 86,278 | -0.36(-1.15%) |
Aug 15, 2018 | 31.62 | 32.52 | 30.80 | 31.37 | 133,632 | -1.08(-3.33%) |
Aug 14, 2018 | 32.69 | 33.29 | 32.08 | 32.45 | 86,099 | +0.00(+0.00%) |
Aug 13, 2018 | 33.85 | 33.85 | 32.00 | 32.45 | 93,427 | -1.50(-4.42%) |
Aug 10, 2018 | 34.29 | 34.96 | 33.78 | 33.95 | 35,600 | -0.34(-0.99%) |
Aug 09, 2018 | 35.28 | 36.00 | 34.01 | 34.29 | 80,904 | -0.99(-2.81%) |
Aug 08, 2018 | 35.75 | 36.39 | 34.76 | 35.28 | 93,465 | -0.56(-1.56%) |
Aug 07, 2018 | 37.50 | 37.60 | 35.65 | 35.84 | 95,195 | -1.25(-3.37%) |
Aug 06, 2018 | 37.38 | 37.40 | 36.77 | 37.09 | 76,485 | +0.17(+0.46%) |
Aug 03, 2018 | 37.52 | 37.64 | 36.75 | 36.92 | 45,700 | -0.55(-1.47%) |
Aug 02, 2018 | 36.46 | 37.58 | 36.38 | 37.47 | 64,630 | +0.64(+1.74%) |
Aug 01, 2018 | 36.45 | 37.14 | 36.16 | 36.83 | 46,628 | -0.31(-0.83%) |
Jul 31, 2018 | 36.80 | 37.34 | 35.84 | 37.14 | 142,529 | +0.23(+0.62%) |
Jul 30, 2018 | 34.92 | 36.99 | 34.38 | 36.91 | 136,719 | +2.66(+7.77%) |
Jul 27, 2018 | 35.51 | 35.51 | 34.00 | 34.25 | 61,500 | -1.22(-3.44%) |
Jul 26, 2018 | 35.41 | 35.65 | 34.88 | 35.47 | 63,736 | +0.10(+0.28%) |
Jul 25, 2018 | 35.36 | 35.61 | 34.65 | 35.37 | 67,303 | +0.10(+0.28%) |
Jul 24, 2018 | 35.00 | 35.65 | 34.72 | 35.27 | 130,475 | +0.33(+0.94%) |
Jul 23, 2018 | 34.64 | 34.95 | 34.04 | 34.94 | 62,722 | +0.39(+1.13%) |
Jul 20, 2018 | 34.53 | 34.63 | 33.74 | 34.55 | 92,411 | +0.44(+1.29%) |
Jul 19, 2018 | 32.35 | 34.25 | 32.35 | 34.11 | 115,316 | +1.02(+3.08%) |
Jul 18, 2018 | 32.11 | 33.16 | 31.70 | 33.09 | 89,235 | +0.68(+2.10%) |
Jul 17, 2018 | 32.39 | 32.79 | 32.14 | 32.41 | 33,065 | -0.12(-0.37%) |
Jul 16, 2018 | 32.65 | 33.24 | 32.22 | 32.53 | 62,834 | -0.66(-1.99%) |
Jul 13, 2018 | 33.22 | 33.96 | 33.03 | 33.19 | 39,815 | -0.21(-0.63%) |
Jul 12, 2018 | 34.00 | 34.02 | 33.04 | 33.40 | 91,305 | -0.36(-1.07%) |
Jul 11, 2018 | 34.06 | 34.91 | 33.68 | 33.76 | 45,890 | -0.98(-2.82%) |
Jul 10, 2018 | 35.77 | 35.77 | 34.57 | 34.74 | 110,206 | -0.47(-1.33%) |
Jul 09, 2018 | 34.31 | 35.22 | 34.21 | 35.21 | 74,611 | +1.14(+3.35%) |
Jul 06, 2018 | 32.46 | 34.07 | 32.46 | 34.07 | 59,075 | +0.89(+2.68%) |
Jul 05, 2018 | 33.24 | 33.65 | 32.75 | 33.18 | 85,734 | +0.03(+0.09%) |
Jul 03, 2018 | 33.15 | 33.15 | 33.15 | 0 | +1.00(+3.11%) | |
Jul 02, 2018 | 31.26 | 32.25 | 31.26 | 32.15 | 48,728 | +0.02(+0.06%) |
Jun 29, 2018 | 32.46 | 33.38 | 32.00 | 32.13 | 159,941 | -0.30(-0.93%) |
Jun 28, 2018 | 33.49 | 33.49 | 32.25 | 32.43 | 100,341 | -1.22(-3.63%) |
Jun 27, 2018 | 33.87 | 34.50 | 33.51 | 33.65 | 89,996 | +0.02(+0.06%) |
Jun 26, 2018 | 33.15 | 34.13 | 32.46 | 33.63 | 85,943 | +0.69(+2.09%) |
Jun 25, 2018 | 33.07 | 33.39 | 32.00 | 32.94 | 105,697 | -0.32(-0.96%) |
Jun 22, 2018 | 31.71 | 33.65 | 31.65 | 33.26 | 343,831 | +2.47(+8.02%) |
Jun 21, 2018 | 32.33 | 32.72 | 30.61 | 30.79 | 264,761 | -1.66(-5.12%) |
Jun 20, 2018 | 32.90 | 32.97 | 31.82 | 32.45 | 183,413 | -0.33(-1.01%) |
Jun 19, 2018 | 32.78 | 33.11 | 32.25 | 32.78 | 163,088 | +0.00(+0.00%) |
Jun 18, 2018 | 33.15 | 34.15 | 32.31 | 32.78 | 255,842 | -0.21(-0.64%) |
Jun 15, 2018 | 33.25 | 33.25 | 32.99 | 578,171 | -0.26(-0.78%) | |
Jun 14, 2018 | 33.17 | 34.11 | 32.75 | 33.25 | 207,447 | +0.14(+0.42%) |
Jun 13, 2018 | 32.34 | 33.24 | 32.32 | 33.11 | 216,380 | +0.86(+2.67%) |
Jun 12, 2018 | 32.11 | 33.00 | 31.98 | 32.25 | 180,677 | +0.15(+0.47%) |
Jun 11, 2018 | 31.56 | 32.32 | 31.07 | 32.10 | 221,842 | +0.66(+2.10%) |
Jun 08, 2018 | 31.94 | 32.36 | 31.26 | 31.44 | 123,245 | -0.50(-1.57%) |
Jun 07, 2018 | 31.35 | 32.15 | 31.35 | 31.94 | 76,193 | +0.57(+1.82%) |
Jun 06, 2018 | 31.00 | 31.37 | 134,745 | -0.04(-0.13%) | ||
Jun 05, 2018 | 31.40 | 31.98 | 31.03 | 31.41 | 103,604 | -0.06(-0.19%) |
Jun 04, 2018 | 32.89 | 33.63 | 31.13 | 31.47 | 161,681 | -1.44(-4.38%) |
Jun 01, 2018 | 32.42 | 33.24 | 31.95 | 32.91 | 120,483 | +0.79(+2.46%) |
May 31, 2018 | 33.40 | 34.20 | 31.79 | 32.12 | 204,487 | -1.36(-4.06%) |
May 30, 2018 | 32.41 | 34.00 | 32.13 | 33.48 | 336,225 | +1.33(+4.14%) |
May 29, 2018 | 31.80 | 32.42 | 31.25 | 32.15 | 170,934 | +0.03(+0.09%) |
May 25, 2018 | 32.12 | 32.12 | 32.12 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 31.85 | 32.34 | 31.01 | 32.13 | 183,791 | +0.05(+0.16%) |
May 23, 2018 | 33.20 | 33.33 | 31.65 | 32.08 | 172,658 | -1.34(-4.01%) |
May 22, 2018 | 33.73 | 34.13 | 33.02 | 33.42 | 195,520 | -0.20(-0.59%) |
May 21, 2018 | 32.99 | 33.75 | 32.87 | 33.62 | 109,029 | +0.66(+2.00%) |
May 18, 2018 | 33.09 | 33.90 | 32.65 | 32.96 | 168,464 | +0.30(+0.92%) |
May 17, 2018 | 33.70 | 33.70 | 32.10 | 32.66 | 203,535 | +0.27(+0.83%) |
May 16, 2018 | 32.81 | 33.48 | 32.19 | 32.39 | 208,200 | -0.40(-1.22%) |
May 15, 2018 | 33.35 | 34.39 | 32.70 | 32.79 | 286,164 | -0.39(-1.18%) |
May 14, 2018 | 33.85 | 34.32 | 32.75 | 33.18 | 157,162 | -0.67(-1.98%) |
May 11, 2018 | 36.46 | 36.65 | 33.40 | 33.85 | 180,583 | -2.50(-6.88%) |