Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.29 | 31.02 | 29.99 | 30.63 | 200,646 | +0.15(+0.48%) |
Sep 27, 2018 | 30.97 | 31.18 | 30.38 | 30.48 | 135,635 | -0.49(-1.59%) |
Sep 26, 2018 | 31.96 | 31.96 | 30.88 | 30.97 | 205,997 | -1.03(-3.23%) |
Sep 25, 2018 | 31.91 | 32.25 | 31.81 | 32.01 | 103,035 | +0.10(+0.31%) |
Sep 24, 2018 | 32.50 | 32.55 | 31.61 | 31.91 | 129,541 | -0.59(-1.82%) |
Sep 21, 2018 | 32.50 | 32.55 | 32.20 | 32.50 | 278,545 | +0.00(+0.00%) |
Sep 20, 2018 | 32.60 | 32.74 | 32.25 | 32.50 | 188,834 | +0.20(+0.61%) |
Sep 19, 2018 | 32.40 | 32.94 | 32.20 | 32.30 | 160,484 | -0.05(-0.15%) |
Sep 18, 2018 | 32.30 | 32.55 | 31.71 | 32.35 | 183,827 | +0.20(+0.61%) |
Sep 17, 2018 | 31.96 | 32.40 | 31.32 | 32.15 | 183,925 | +0.39(+1.24%) |
Sep 14, 2018 | 32.20 | 32.20 | 31.47 | 31.76 | 143,391 | -0.44(-1.37%) |
Sep 13, 2018 | 33.04 | 33.04 | 32.06 | 32.20 | 197,167 | -0.74(-2.24%) |
Sep 12, 2018 | 33.19 | 33.29 | 32.89 | 32.94 | 151,424 | -0.25(-0.74%) |
Sep 11, 2018 | 33.83 | 33.83 | 32.99 | 33.19 | 219,087 | -0.69(-2.03%) |
Sep 10, 2018 | 34.17 | 34.17 | 33.58 | 33.88 | 455,443 | +0.00(+0.00%) |
Sep 07, 2018 | 34.07 | 34.32 | 33.48 | 33.88 | 334,580 | +0.00(+0.00%) |
Sep 06, 2018 | 34.47 | 34.61 | 33.88 | 33.88 | 186,124 | -0.59(-1.71%) |
Sep 05, 2018 | 34.56 | 34.92 | 34.37 | 34.47 | 240,166 | -0.29(-0.85%) |
Sep 04, 2018 | 34.81 | 34.81 | 34.27 | 34.76 | 148,922 | -0.10(-0.28%) |
Aug 31, 2018 | 34.86 | 34.86 | 34.86 | 0 | -0.20(-0.56%) | |
Aug 30, 2018 | 35.45 | 35.47 | 34.86 | 35.06 | 127,088 | -0.44(-1.25%) |
Aug 29, 2018 | 35.30 | 35.65 | 34.90 | 35.50 | 144,167 | +0.34(+0.98%) |
Aug 28, 2018 | 35.74 | 35.74 | 34.91 | 35.15 | 146,848 | -0.59(-1.65%) |
Aug 27, 2018 | 34.51 | 36.09 | 34.51 | 35.74 | 383,822 | +1.33(+3.86%) |
Aug 24, 2018 | 33.53 | 34.51 | 33.38 | 34.42 | 298,986 | +0.93(+2.79%) |
Aug 23, 2018 | 33.83 | 33.83 | 33.09 | 33.48 | 284,680 | -0.44(-1.30%) |
Aug 22, 2018 | 33.78 | 34.27 | 33.48 | 33.92 | 289,285 | +0.25(+0.73%) |
Aug 21, 2018 | 33.68 | 34.07 | 33.53 | 33.68 | 384,719 | +0.00(+0.00%) |
Aug 20, 2018 | 34.32 | 35.30 | 33.63 | 33.68 | 184,913 | -0.39(-1.15%) |
Aug 17, 2018 | 34.66 | 34.96 | 33.97 | 34.07 | 400,275 | -0.79(-2.26%) |
Aug 16, 2018 | 34.61 | 35.50 | 34.51 | 34.86 | 209,910 | +0.49(+1.43%) |
Aug 15, 2018 | 34.32 | 34.56 | 33.88 | 34.37 | 208,429 | -0.15(-0.43%) |
Aug 14, 2018 | 34.96 | 35.40 | 34.37 | 34.51 | 240,230 | -0.34(-0.99%) |
Aug 13, 2018 | 35.20 | 35.89 | 34.66 | 34.86 | 206,597 | +0.20(+0.57%) |
Aug 10, 2018 | 34.47 | 35.02 | 34.37 | 34.66 | 146,035 | +0.25(+0.71%) |
Aug 09, 2018 | 34.42 | 35.50 | 33.09 | 34.42 | 248,911 | -2.90(-7.77%) |
Aug 08, 2018 | 36.53 | 37.66 | 36.33 | 37.32 | 89,646 | +0.64(+1.74%) |
Aug 07, 2018 | 37.02 | 37.22 | 36.43 | 36.68 | 56,826 | -0.15(-0.40%) |
Aug 06, 2018 | 36.78 | 37.07 | 36.38 | 36.83 | 50,387 | -0.15(-0.40%) |
Aug 03, 2018 | 37.17 | 37.61 | 36.87 | 36.97 | 38,441 | -0.15(-0.40%) |
Aug 02, 2018 | 37.37 | 37.61 | 36.92 | 37.12 | 88,484 | -0.59(-1.56%) |
Aug 01, 2018 | 36.78 | 37.86 | 36.53 | 37.71 | 146,222 | +0.79(+2.13%) |
Jul 31, 2018 | 36.14 | 37.32 | 35.84 | 36.92 | 86,875 | +1.03(+2.88%) |
Jul 30, 2018 | 36.24 | 36.78 | 35.79 | 35.89 | 94,735 | -0.25(-0.68%) |
Jul 27, 2018 | 37.37 | 37.56 | 35.94 | 36.14 | 89,085 | -1.23(-3.29%) |
Jul 26, 2018 | 36.63 | 37.61 | 36.63 | 37.37 | 114,230 | +0.74(+2.01%) |
Jul 25, 2018 | 37.02 | 37.02 | 36.28 | 36.63 | 116,574 | -0.49(-1.32%) |
Jul 24, 2018 | 37.46 | 37.96 | 36.97 | 37.12 | 77,997 | -0.25(-0.66%) |
Jul 23, 2018 | 38.25 | 38.25 | 37.27 | 37.37 | 96,822 | -1.03(-2.69%) |
Jul 20, 2018 | 38.55 | 38.55 | 38.10 | 38.40 | 59,104 | -0.15(-0.38%) |
Jul 19, 2018 | 37.91 | 38.64 | 37.66 | 38.55 | 58,916 | +0.34(+0.90%) |
Jul 18, 2018 | 37.32 | 38.25 | 37.07 | 38.20 | 111,814 | +0.93(+2.51%) |
Jul 17, 2018 | 36.83 | 37.42 | 36.83 | 37.27 | 47,302 | +0.44(+1.20%) |
Jul 16, 2018 | 36.68 | 37.07 | 36.49 | 36.83 | 84,386 | +0.05(+0.13%) |
Jul 13, 2018 | 37.71 | 37.71 | 36.63 | 36.78 | 97,613 | -0.59(-1.58%) |
Jul 12, 2018 | 37.91 | 37.96 | 37.22 | 37.37 | 60,347 | -0.49(-1.30%) |
Jul 11, 2018 | 37.91 | 38.20 | 37.12 | 37.86 | 92,798 | -0.34(-0.90%) |
Jul 10, 2018 | 39.04 | 39.21 | 38.10 | 38.20 | 80,563 | -0.74(-1.89%) |
Jul 09, 2018 | 39.33 | 39.38 | 38.69 | 38.94 | 72,168 | -0.10(-0.25%) |
Jul 06, 2018 | 38.79 | 39.09 | 38.60 | 39.04 | 61,579 | +0.30(+0.76%) |
Jul 05, 2018 | 38.89 | 39.09 | 38.40 | 38.74 | 61,488 | -0.15(-0.38%) |
Jul 03, 2018 | 38.89 | 38.89 | 38.89 | 0 | +1.03(+2.73%) |