Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.81 | 37.30 | 36.65 | 37.14 | 170,757 | +0.29(+0.78%) |
Sep 27, 2018 | 36.94 | 37.30 | 36.85 | 36.85 | 89,288 | -0.04(-0.11%) |
Sep 26, 2018 | 37.59 | 37.63 | 36.85 | 36.89 | 93,605 | -0.61(-1.64%) |
Sep 25, 2018 | 37.71 | 37.76 | 37.35 | 37.51 | 81,886 | -0.08(-0.22%) |
Sep 24, 2018 | 38.25 | 38.33 | 37.47 | 37.59 | 138,913 | -0.78(-2.03%) |
Sep 21, 2018 | 37.88 | 38.41 | 37.59 | 38.37 | 343,345 | +0.61(+1.63%) |
Sep 20, 2018 | 37.51 | 37.80 | 37.26 | 37.76 | 72,000 | +0.45(+1.21%) |
Sep 19, 2018 | 37.84 | 38.08 | 37.14 | 37.30 | 150,676 | -0.57(-1.52%) |
Sep 18, 2018 | 37.84 | 38.04 | 37.76 | 37.88 | 67,934 | +0.00(+0.00%) |
Sep 17, 2018 | 38.90 | 39.27 | 37.84 | 37.88 | 173,050 | -0.94(-2.43%) |
Sep 14, 2018 | 37.92 | 38.94 | 37.92 | 38.82 | 122,701 | +0.78(+2.05%) |
Sep 13, 2018 | 37.35 | 38.08 | 37.26 | 38.04 | 107,117 | +0.86(+2.32%) |
Sep 12, 2018 | 37.26 | 37.39 | 37.16 | 37.18 | 131,411 | -0.08(-0.22%) |
Sep 11, 2018 | 37.59 | 37.92 | 37.22 | 37.26 | 115,022 | -0.45(-1.20%) |
Sep 10, 2018 | 38.21 | 38.21 | 37.61 | 37.71 | 102,437 | -0.33(-0.86%) |
Sep 07, 2018 | 37.51 | 38.17 | 37.39 | 38.04 | 113,188 | +0.66(+1.75%) |
Sep 06, 2018 | 37.35 | 37.59 | 37.22 | 37.39 | 73,677 | +0.08(+0.22%) |
Sep 05, 2018 | 37.43 | 37.51 | 37.10 | 37.30 | 81,378 | -0.04(-0.11%) |
Sep 04, 2018 | 37.55 | 37.71 | 36.85 | 37.35 | 76,450 | -0.25(-0.65%) |
Aug 31, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.45(+1.21%) | |
Aug 30, 2018 | 37.02 | 37.39 | 36.85 | 37.14 | 141,935 | +0.21(+0.56%) |
Aug 29, 2018 | 36.61 | 37.02 | 36.40 | 36.94 | 130,196 | +0.41(+1.12%) |
Aug 28, 2018 | 36.77 | 36.89 | 36.53 | 36.53 | 72,687 | -0.12(-0.34%) |
Aug 27, 2018 | 36.77 | 37.06 | 36.65 | 36.65 | 78,018 | -0.08(-0.22%) |
Aug 24, 2018 | 36.20 | 36.77 | 36.20 | 36.73 | 118,798 | +0.49(+1.36%) |
Aug 23, 2018 | 36.12 | 36.32 | 35.99 | 36.24 | 92,378 | +0.12(+0.34%) |
Aug 22, 2018 | 35.91 | 36.24 | 35.89 | 36.12 | 134,401 | +0.20(+0.57%) |
Aug 21, 2018 | 35.83 | 35.91 | 35.66 | 35.91 | 228,849 | +0.12(+0.34%) |
Aug 20, 2018 | 36.24 | 36.28 | 35.71 | 35.79 | 131,781 | -0.33(-0.91%) |
Aug 17, 2018 | 36.12 | 36.40 | 36.03 | 36.12 | 162,098 | -0.08(-0.23%) |
Aug 16, 2018 | 36.16 | 36.48 | 36.07 | 36.20 | 58,661 | +0.20(+0.57%) |
Aug 15, 2018 | 36.07 | 36.36 | 35.91 | 35.99 | 77,486 | -0.12(-0.34%) |
Aug 14, 2018 | 35.91 | 36.40 | 35.79 | 36.12 | 152,339 | +0.16(+0.46%) |
Aug 13, 2018 | 35.91 | 36.24 | 35.66 | 35.95 | 296,496 | +0.04(+0.11%) |
Aug 10, 2018 | 35.66 | 36.03 | 35.34 | 35.91 | 74,767 | +0.16(+0.46%) |
Aug 09, 2018 | 35.99 | 36.20 | 35.54 | 35.75 | 178,581 | -0.12(-0.34%) |
Aug 08, 2018 | 35.46 | 35.99 | 35.17 | 35.87 | 133,394 | +0.41(+1.16%) |
Aug 07, 2018 | 36.12 | 36.44 | 35.46 | 35.46 | 120,537 | -0.74(-2.04%) |
Aug 06, 2018 | 36.12 | 36.52 | 35.99 | 36.20 | 229,066 | +0.12(+0.34%) |
Aug 03, 2018 | 37.14 | 37.14 | 35.87 | 36.08 | 134,652 | -0.98(-2.64%) |
Aug 02, 2018 | 37.22 | 37.38 | 36.89 | 37.05 | 85,580 | -0.20(-0.55%) |
Aug 01, 2018 | 37.91 | 37.91 | 37.03 | 37.26 | 98,450 | -0.65(-1.72%) |
Jul 31, 2018 | 38.03 | 38.07 | 37.63 | 37.91 | 135,781 | +0.12(+0.32%) |
Jul 30, 2018 | 37.10 | 37.91 | 37.10 | 37.79 | 227,524 | +0.78(+2.09%) |
Jul 27, 2018 | 37.42 | 38.12 | 36.61 | 37.01 | 171,776 | -0.24(-0.66%) |
Jul 26, 2018 | 35.10 | 37.46 | 34.57 | 37.26 | 357,538 | +2.37(+6.78%) |
Jul 25, 2018 | 34.73 | 34.93 | 34.32 | 34.89 | 124,067 | +0.04(+0.12%) |
Jul 24, 2018 | 34.32 | 34.97 | 34.32 | 34.85 | 115,285 | +0.53(+1.55%) |
Jul 23, 2018 | 34.44 | 34.61 | 34.24 | 34.32 | 122,267 | -0.20(-0.59%) |
Jul 20, 2018 | 34.12 | 34.57 | 33.95 | 34.52 | 79,944 | +0.45(+1.32%) |
Jul 19, 2018 | 34.03 | 34.12 | 33.87 | 34.08 | 82,076 | +0.00(+0.00%) |
Jul 18, 2018 | 33.95 | 34.40 | 33.95 | 34.08 | 134,016 | -0.04(-0.12%) |
Jul 17, 2018 | 34.03 | 34.32 | 33.99 | 34.12 | 63,575 | +0.04(+0.12%) |
Jul 16, 2018 | 33.83 | 34.16 | 33.83 | 34.08 | 92,736 | +0.16(+0.48%) |
Jul 13, 2018 | 33.46 | 34.12 | 33.46 | 33.91 | 114,318 | +0.45(+1.34%) |
Jul 12, 2018 | 33.95 | 33.95 | 33.46 | 33.46 | 87,109 | -0.33(-0.97%) |
Jul 11, 2018 | 33.71 | 33.91 | 33.34 | 33.79 | 88,743 | +0.08(+0.24%) |
Jul 10, 2018 | 33.67 | 33.91 | 33.46 | 33.71 | 137,744 | +0.20(+0.61%) |
Jul 09, 2018 | 33.22 | 33.59 | 33.10 | 33.50 | 128,208 | +0.45(+1.36%) |
Jul 06, 2018 | 33.18 | 33.22 | 32.89 | 33.06 | 135,556 | -0.08(-0.25%) |
Jul 05, 2018 | 32.97 | 33.30 | 32.57 | 33.14 | 193,635 | +0.16(+0.50%) |
Jul 03, 2018 | 32.97 | 32.97 | 32.97 | 0 | -0.08(-0.25%) |