Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.65 | 34.92 | 34.59 | 34.73 | 15,300 | -0.48(-1.38%) |
Sep 27, 2018 | 35.11 | 35.43 | 35.04 | 35.21 | 22,787 | -0.38(-1.07%) |
Sep 26, 2018 | 35.24 | 35.72 | 35.24 | 35.59 | 25,172 | -0.32(-0.89%) |
Sep 25, 2018 | 36.02 | 36.04 | 35.68 | 35.91 | 30,650 | -0.93(-2.52%) |
Sep 24, 2018 | 37.10 | 37.10 | 36.80 | 36.84 | 51,727 | -0.41(-1.10%) |
Sep 21, 2018 | 37.41 | 37.41 | 37.19 | 37.25 | 21,000 | -0.08(-0.21%) |
Sep 20, 2018 | 36.87 | 37.33 | 36.84 | 37.33 | 49,099 | +1.88(+5.29%) |
Sep 19, 2018 | 35.27 | 35.54 | 35.22 | 35.45 | 106,211 | +0.43(+1.24%) |
Sep 18, 2018 | 34.98 | 35.14 | 34.70 | 35.02 | 709,656 | -0.07(-0.21%) |
Sep 17, 2018 | 35.27 | 35.32 | 35.08 | 35.09 | 31,654 | +0.19(+0.54%) |
Sep 14, 2018 | 35.35 | 35.35 | 34.80 | 34.91 | 110,300 | -0.16(-0.44%) |
Sep 13, 2018 | 35.24 | 35.31 | 34.91 | 35.06 | 27,738 | +0.29(+0.83%) |
Sep 12, 2018 | 34.32 | 35.00 | 34.29 | 34.77 | 21,980 | +0.58(+1.70%) |
Sep 11, 2018 | 34.24 | 34.30 | 34.00 | 34.19 | 91,640 | -0.74(-2.12%) |
Sep 10, 2018 | 35.18 | 35.18 | 34.80 | 34.93 | 46,098 | +0.30(+0.88%) |
Sep 07, 2018 | 34.49 | 34.87 | 34.47 | 34.62 | 113,800 | -0.62(-1.75%) |
Sep 06, 2018 | 35.35 | 35.39 | 35.14 | 35.24 | 25,151 | -0.34(-0.97%) |
Sep 05, 2018 | 35.48 | 35.67 | 35.30 | 35.59 | 46,120 | -0.35(-0.97%) |
Sep 04, 2018 | 35.88 | 36.02 | 35.70 | 35.94 | 12,370 | -0.73(-2.00%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.88(-2.36%) | |
Aug 30, 2018 | 37.51 | 37.70 | 37.46 | 37.55 | 24,983 | -0.04(-0.09%) |
Aug 29, 2018 | 37.22 | 37.59 | 37.22 | 37.59 | 25,984 | +0.29(+0.78%) |
Aug 28, 2018 | 37.24 | 37.59 | 37.20 | 37.30 | 45,408 | -0.16(-0.41%) |
Aug 27, 2018 | 37.04 | 37.51 | 36.99 | 37.45 | 49,380 | +1.24(+3.44%) |
Aug 24, 2018 | 35.92 | 36.21 | 35.89 | 36.21 | 175,100 | +0.76(+2.14%) |
Aug 23, 2018 | 36.25 | 36.48 | 35.41 | 35.45 | 3,282,745 | -1.90(-5.09%) |
Aug 22, 2018 | 37.16 | 37.55 | 36.75 | 37.35 | 31,130 | -5.58(-13.00%) |
Aug 21, 2018 | 42.71 | 43.10 | 42.64 | 42.93 | 62,619 | +0.42(+0.99%) |
Aug 20, 2018 | 42.56 | 42.59 | 42.27 | 42.51 | 21,714 | +0.64(+1.53%) |
Aug 17, 2018 | 41.60 | 41.99 | 41.52 | 41.87 | 15,400 | -0.02(-0.04%) |
Aug 16, 2018 | 42.09 | 42.19 | 41.85 | 41.88 | 20,703 | +0.35(+0.85%) |
Aug 15, 2018 | 41.57 | 41.65 | 41.25 | 41.53 | 24,547 | -0.92(-2.17%) |
Aug 14, 2018 | 42.30 | 42.45 | 42.09 | 42.45 | 31,566 | -0.35(-0.82%) |
Aug 13, 2018 | 42.80 | 43.02 | 42.73 | 42.80 | 177,753 | +0.40(+0.94%) |
Aug 10, 2018 | 42.38 | 42.59 | 42.30 | 42.40 | 14,400 | -1.15(-2.64%) |
Aug 09, 2018 | 43.67 | 43.79 | 43.52 | 43.55 | 25,245 | +0.05(+0.11%) |
Aug 08, 2018 | 43.46 | 43.59 | 43.42 | 43.50 | 9,786 | -0.14(-0.32%) |
Aug 07, 2018 | 43.79 | 43.84 | 43.50 | 43.64 | 35,919 | +0.52(+1.19%) |
Aug 06, 2018 | 43.02 | 43.22 | 43.01 | 43.12 | 63,691 | +0.35(+0.83%) |
Aug 03, 2018 | 42.88 | 42.93 | 42.60 | 42.77 | 342,400 | -0.65(-1.51%) |
Aug 02, 2018 | 42.85 | 43.47 | 42.85 | 43.42 | 29,767 | -0.80(-1.82%) |
Aug 01, 2018 | 45.02 | 45.04 | 44.17 | 44.23 | 28,263 | -1.80(-3.92%) |
Jul 31, 2018 | 45.99 | 46.23 | 45.93 | 46.03 | 40,101 | -0.16(-0.34%) |
Jul 30, 2018 | 46.03 | 46.35 | 46.03 | 46.19 | 15,777 | +0.41(+0.90%) |
Jul 27, 2018 | 45.74 | 46.01 | 45.73 | 45.78 | 109,400 | -0.22(-0.48%) |
Jul 26, 2018 | 46.11 | 46.20 | 45.85 | 46.00 | 72,717 | -0.10(-0.23%) |
Jul 25, 2018 | 45.32 | 46.18 | 44.91 | 46.10 | 20,769 | +0.28(+0.61%) |
Jul 24, 2018 | 45.90 | 46.16 | 45.73 | 45.83 | 30,982 | +0.62(+1.36%) |
Jul 23, 2018 | 44.89 | 45.30 | 44.81 | 45.21 | 19,595 | -0.45(-0.99%) |
Jul 20, 2018 | 45.51 | 45.72 | 45.43 | 45.66 | 10,848 | -0.62(-1.33%) |
Jul 19, 2018 | 46.14 | 46.38 | 46.11 | 46.27 | 16,475 | -0.90(-1.91%) |
Jul 18, 2018 | 47.45 | 47.55 | 47.00 | 47.17 | 18,513 | -0.22(-0.45%) |
Jul 17, 2018 | 46.92 | 47.52 | 46.86 | 47.39 | 43,789 | +0.56(+1.21%) |
Jul 16, 2018 | 46.95 | 47.03 | 46.77 | 46.83 | 47,190 | -0.25(-0.54%) |
Jul 13, 2018 | 47.03 | 47.20 | 46.84 | 47.08 | 23,739 | +0.30(+0.64%) |
Jul 12, 2018 | 46.74 | 46.93 | 46.64 | 46.78 | 29,005 | +0.53(+1.15%) |
Jul 11, 2018 | 46.58 | 46.68 | 46.14 | 46.25 | 28,208 | -0.97(-2.04%) |
Jul 10, 2018 | 46.98 | 47.28 | 46.93 | 47.22 | 35,783 | +0.14(+0.29%) |
Jul 09, 2018 | 46.80 | 47.09 | 46.67 | 47.08 | 28,431 | +0.45(+0.95%) |
Jul 06, 2018 | 46.51 | 46.72 | 46.45 | 46.63 | 26,853 | -0.20(-0.43%) |
Jul 05, 2018 | 45.62 | 46.92 | 45.62 | 46.84 | 21,780 | +1.37(+3.02%) |
Jul 03, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.19(+0.41%) |