Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.81 | 37.33 | 36.66 | 37.29 | 84,243 | +0.41(+1.11%) |
Sep 27, 2018 | 36.44 | 37.13 | 35.80 | 36.88 | 61,859 | +0.33(+0.91%) |
Sep 26, 2018 | 36.06 | 36.79 | 35.98 | 36.55 | 52,483 | +0.54(+1.49%) |
Sep 25, 2018 | 36.36 | 36.36 | 35.59 | 36.01 | 28,614 | -0.35(-0.96%) |
Sep 24, 2018 | 36.53 | 36.76 | 35.98 | 36.36 | 31,750 | -0.16(-0.44%) |
Sep 21, 2018 | 36.17 | 36.98 | 36.15 | 36.52 | 171,420 | +0.46(+1.28%) |
Sep 20, 2018 | 35.61 | 36.51 | 35.40 | 36.06 | 46,453 | +0.63(+1.78%) |
Sep 19, 2018 | 34.88 | 35.72 | 34.78 | 35.43 | 73,799 | +0.59(+1.69%) |
Sep 18, 2018 | 34.76 | 35.16 | 34.53 | 34.84 | 51,767 | +0.13(+0.37%) |
Sep 17, 2018 | 34.67 | 34.96 | 34.41 | 34.71 | 48,373 | +0.06(+0.17%) |
Sep 14, 2018 | 34.53 | 34.86 | 34.22 | 34.65 | 46,697 | +0.08(+0.22%) |
Sep 13, 2018 | 34.30 | 34.71 | 34.10 | 34.58 | 84,279 | +0.40(+1.17%) |
Sep 12, 2018 | 34.36 | 34.51 | 33.98 | 34.18 | 54,743 | -0.26(-0.74%) |
Sep 11, 2018 | 34.06 | 34.82 | 33.96 | 34.43 | 61,074 | +0.15(+0.45%) |
Sep 10, 2018 | 34.65 | 34.91 | 34.01 | 34.28 | 65,446 | -0.44(-1.28%) |
Sep 07, 2018 | 34.33 | 35.12 | 34.33 | 34.72 | 61,012 | +0.28(+0.82%) |
Sep 06, 2018 | 34.45 | 34.86 | 33.97 | 34.44 | 35,782 | +0.02(+0.05%) |
Sep 05, 2018 | 34.02 | 34.62 | 33.85 | 34.42 | 36,657 | +0.38(+1.10%) |
Sep 04, 2018 | 34.37 | 34.54 | 33.96 | 34.05 | 60,046 | -0.47(-1.36%) |
Aug 31, 2018 | 34.52 | 34.52 | 34.52 | 0 | -0.21(-0.61%) | |
Aug 30, 2018 | 34.99 | 35.07 | 34.38 | 34.73 | 23,629 | -0.29(-0.83%) |
Aug 29, 2018 | 34.94 | 35.48 | 34.94 | 35.02 | 29,305 | +0.05(+0.15%) |
Aug 28, 2018 | 35.12 | 35.62 | 34.51 | 34.97 | 41,090 | -0.09(-0.24%) |
Aug 27, 2018 | 35.95 | 36.21 | 34.98 | 35.05 | 43,766 | -0.88(-2.44%) |
Aug 24, 2018 | 34.99 | 36.12 | 34.99 | 35.93 | 51,038 | +0.92(+2.63%) |
Aug 23, 2018 | 34.51 | 35.21 | 34.43 | 35.01 | 44,094 | +0.40(+1.16%) |
Aug 22, 2018 | 34.86 | 34.99 | 34.51 | 34.61 | 35,159 | -0.34(-0.98%) |
Aug 21, 2018 | 35.04 | 35.56 | 34.85 | 34.95 | 44,877 | -0.18(-0.51%) |
Aug 20, 2018 | 35.05 | 35.56 | 35.04 | 35.13 | 41,688 | +0.22(+0.63%) |
Aug 17, 2018 | 34.87 | 35.42 | 34.87 | 34.91 | 54,441 | -0.02(-0.05%) |
Aug 16, 2018 | 34.86 | 35.50 | 34.48 | 34.93 | 33,581 | +0.03(+0.09%) |
Aug 15, 2018 | 34.93 | 35.40 | 34.80 | 34.90 | 34,137 | -0.09(-0.27%) |
Aug 14, 2018 | 34.74 | 35.34 | 34.13 | 34.99 | 35,865 | +0.22(+0.63%) |
Aug 13, 2018 | 34.30 | 34.82 | 34.18 | 34.77 | 49,455 | +0.61(+1.78%) |
Aug 10, 2018 | 33.65 | 34.24 | 33.60 | 34.16 | 35,758 | +0.40(+1.18%) |
Aug 09, 2018 | 33.57 | 34.09 | 33.52 | 33.77 | 46,785 | +0.17(+0.50%) |
Aug 08, 2018 | 33.40 | 33.82 | 33.08 | 33.60 | 35,327 | +0.24(+0.71%) |
Aug 07, 2018 | 33.22 | 33.54 | 32.65 | 33.36 | 62,863 | +0.13(+0.38%) |
Aug 06, 2018 | 33.87 | 34.70 | 32.99 | 33.23 | 86,605 | +0.10(+0.31%) |
Aug 03, 2018 | 35.51 | 36.22 | 32.95 | 33.13 | 93,066 | -2.96(-8.19%) |
Aug 02, 2018 | 35.89 | 36.59 | 35.75 | 36.09 | 29,435 | +0.34(+0.94%) |
Aug 01, 2018 | 36.15 | 36.90 | 35.51 | 35.75 | 54,625 | -0.39(-1.08%) |
Jul 31, 2018 | 36.26 | 36.74 | 35.91 | 36.14 | 42,939 | -0.08(-0.23%) |
Jul 30, 2018 | 35.71 | 36.64 | 35.56 | 36.22 | 33,212 | +0.45(+1.25%) |
Jul 27, 2018 | 36.52 | 36.52 | 35.34 | 35.78 | 40,731 | -0.44(-1.21%) |
Jul 26, 2018 | 35.40 | 36.54 | 35.40 | 36.21 | 47,404 | +0.73(+2.07%) |
Jul 25, 2018 | 34.67 | 35.67 | 34.67 | 35.48 | 35,726 | +0.04(+0.12%) |
Jul 24, 2018 | 35.65 | 35.66 | 35.18 | 35.44 | 28,495 | -0.09(-0.26%) |
Jul 23, 2018 | 35.68 | 35.93 | 35.34 | 35.53 | 27,086 | -0.18(-0.50%) |
Jul 20, 2018 | 35.78 | 36.03 | 35.59 | 35.71 | 26,484 | -0.03(-0.09%) |
Jul 19, 2018 | 35.56 | 35.94 | 35.56 | 35.74 | 31,916 | +0.08(+0.24%) |
Jul 18, 2018 | 35.33 | 35.78 | 35.23 | 35.66 | 38,613 | +0.36(+1.03%) |
Jul 17, 2018 | 34.98 | 35.70 | 34.98 | 35.29 | 41,745 | +0.23(+0.65%) |
Jul 16, 2018 | 35.05 | 35.09 | 34.67 | 35.07 | 44,050 | -0.18(-0.50%) |
Jul 13, 2018 | 34.81 | 35.37 | 34.80 | 35.24 | 26,546 | +0.38(+1.09%) |
Jul 12, 2018 | 34.63 | 35.06 | 34.50 | 34.86 | 41,445 | +0.00(+0.00%) |
Jul 11, 2018 | 34.53 | 35.00 | 34.47 | 34.86 | 81,625 | +0.21(+0.61%) |
Jul 10, 2018 | 35.40 | 35.79 | 34.54 | 34.65 | 80,624 | -0.71(-2.01%) |
Jul 09, 2018 | 35.67 | 35.67 | 35.67 | 35.36 | 90,326 | +0.08(+0.22%) |
Jul 06, 2018 | 35.47 | 35.70 | 34.78 | 35.29 | 69,292 | +0.01(+0.02%) |
Jul 05, 2018 | 35.52 | 35.52 | 35.18 | 35.28 | 57,596 | -0.02(-0.05%) |
Jul 03, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.03(-0.10%) |