Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.77 | 36.93 | 36.73 | 36.75 | 107,147 | -0.12(-0.33%) |
Sep 27, 2018 | 36.85 | 37.05 | 36.85 | 36.88 | 118,176 | +0.05(+0.13%) |
Sep 26, 2018 | 36.84 | 37.12 | 36.83 | 36.83 | 73,020 | -0.05(-0.13%) |
Sep 25, 2018 | 36.98 | 37.01 | 36.88 | 36.88 | 125,364 | +0.02(+0.05%) |
Sep 24, 2018 | 36.79 | 36.89 | 36.77 | 36.86 | 97,783 | -0.02(-0.05%) |
Sep 21, 2018 | 37.01 | 37.02 | 36.84 | 36.88 | 136,541 | -0.08(-0.21%) |
Sep 20, 2018 | 36.81 | 37.00 | 36.81 | 36.95 | 85,764 | +0.35(+0.96%) |
Sep 19, 2018 | 36.67 | 36.67 | 36.55 | 36.60 | 73,611 | -0.03(-0.08%) |
Sep 18, 2018 | 36.39 | 36.68 | 36.39 | 36.63 | 116,473 | +0.32(+0.89%) |
Sep 17, 2018 | 36.64 | 36.65 | 36.31 | 36.31 | 126,704 | -0.26(-0.70%) |
Sep 14, 2018 | 36.61 | 36.69 | 36.49 | 36.56 | 162,880 | +0.05(+0.15%) |
Sep 13, 2018 | 36.51 | 36.65 | 36.44 | 36.51 | 182,052 | +0.28(+0.77%) |
Sep 12, 2018 | 36.22 | 36.23 | 35.99 | 36.23 | 1,109,056 | -0.01(-0.03%) |
Sep 11, 2018 | 36.09 | 36.30 | 36.00 | 36.24 | 188,959 | +0.01(+0.03%) |
Sep 10, 2018 | 36.20 | 36.25 | 36.13 | 36.23 | 119,996 | +0.22(+0.61%) |
Sep 07, 2018 | 35.94 | 36.21 | 35.89 | 36.01 | 101,457 | -0.18(-0.50%) |
Sep 06, 2018 | 36.36 | 36.36 | 36.02 | 36.19 | 774,281 | -0.16(-0.44%) |
Sep 05, 2018 | 36.58 | 36.58 | 36.21 | 36.35 | 274,097 | -0.30(-0.83%) |
Sep 04, 2018 | 36.68 | 36.68 | 36.45 | 36.66 | 184,977 | -0.14(-0.39%) |
Aug 31, 2018 | 36.80 | 36.80 | 36.80 | 0 | -0.04(-0.10%) | |
Aug 30, 2018 | 36.99 | 37.06 | 36.75 | 36.84 | 127,242 | -0.30(-0.80%) |
Aug 29, 2018 | 36.92 | 37.16 | 36.89 | 37.13 | 102,643 | +0.28(+0.76%) |
Aug 28, 2018 | 36.94 | 36.94 | 36.78 | 36.85 | 153,191 | +0.02(+0.06%) |
Aug 27, 2018 | 36.62 | 36.89 | 36.60 | 36.83 | 100,885 | +0.38(+1.04%) |
Aug 24, 2018 | 36.23 | 36.47 | 36.23 | 36.45 | 88,288 | +0.30(+0.84%) |
Aug 23, 2018 | 36.20 | 36.33 | 36.10 | 36.14 | 73,675 | -0.10(-0.28%) |
Aug 22, 2018 | 36.10 | 36.28 | 35.98 | 36.25 | 72,645 | +0.11(+0.31%) |
Aug 21, 2018 | 35.90 | 36.20 | 35.90 | 36.13 | 199,145 | +0.33(+0.93%) |
Aug 20, 2018 | 35.66 | 35.83 | 35.62 | 35.80 | 183,358 | +0.15(+0.43%) |
Aug 17, 2018 | 35.40 | 35.71 | 35.40 | 35.65 | 159,825 | +0.09(+0.27%) |
Aug 16, 2018 | 35.56 | 35.74 | 35.42 | 35.56 | 191,547 | +0.19(+0.54%) |
Aug 15, 2018 | 35.51 | 35.51 | 35.19 | 35.37 | 102,492 | -0.43(-1.19%) |
Aug 14, 2018 | 35.78 | 35.86 | 35.67 | 35.79 | 105,783 | +0.12(+0.35%) |
Aug 13, 2018 | 35.85 | 35.93 | 35.58 | 35.67 | 181,503 | -0.13(-0.37%) |
Aug 10, 2018 | 36.03 | 36.03 | 35.73 | 35.80 | 124,741 | -0.43(-1.18%) |
Aug 09, 2018 | 36.32 | 36.41 | 36.23 | 36.23 | 86,191 | -0.12(-0.34%) |
Aug 08, 2018 | 36.47 | 36.47 | 36.29 | 36.35 | 99,356 | +0.01(+0.03%) |
Aug 07, 2018 | 36.26 | 36.35 | 36.26 | 36.34 | 547,913 | +0.17(+0.47%) |
Aug 06, 2018 | 35.94 | 36.19 | 35.93 | 36.17 | 75,915 | +0.15(+0.42%) |
Aug 03, 2018 | 36.06 | 36.06 | 35.89 | 36.02 | 131,168 | -0.01(-0.03%) |
Aug 02, 2018 | 35.60 | 36.04 | 35.60 | 36.03 | 95,678 | +0.21(+0.58%) |
Aug 01, 2018 | 35.96 | 36.01 | 35.75 | 35.82 | 264,343 | -0.03(-0.08%) |
Jul 31, 2018 | 35.74 | 35.97 | 35.70 | 35.85 | 109,056 | +0.17(+0.48%) |
Jul 30, 2018 | 35.99 | 35.99 | 35.62 | 35.68 | 59,302 | -0.28(-0.79%) |
Jul 27, 2018 | 36.29 | 36.29 | 35.78 | 35.96 | 182,898 | -0.17(-0.47%) |
Jul 26, 2018 | 36.03 | 36.19 | 35.99 | 36.13 | 109,861 | +0.09(+0.24%) |
Jul 25, 2018 | 35.74 | 36.11 | 35.71 | 36.05 | 481,769 | +0.35(+0.97%) |
Jul 24, 2018 | 35.96 | 36.02 | 35.61 | 35.70 | 95,415 | -0.03(-0.10%) |
Jul 23, 2018 | 35.75 | 35.76 | 35.59 | 35.74 | 76,460 | -0.07(-0.19%) |
Jul 20, 2018 | 35.75 | 35.93 | 35.72 | 35.80 | 84,585 | +0.03(+0.08%) |
Jul 19, 2018 | 35.73 | 35.84 | 35.60 | 35.77 | 92,237 | -0.07(-0.19%) |
Jul 18, 2018 | 35.75 | 35.89 | 35.74 | 35.84 | 205,344 | +0.14(+0.40%) |
Jul 17, 2018 | 35.38 | 35.72 | 35.38 | 35.70 | 196,855 | +0.17(+0.48%) |
Jul 16, 2018 | 35.81 | 35.81 | 35.48 | 35.53 | 126,665 | -0.12(-0.35%) |
Jul 13, 2018 | 35.62 | 35.70 | 35.55 | 35.65 | 75,997 | +0.01(+0.03%) |
Jul 12, 2018 | 35.41 | 35.64 | 35.34 | 35.64 | 104,798 | +0.45(+1.27%) |
Jul 11, 2018 | 35.32 | 35.38 | 35.14 | 35.19 | 160,860 | -0.35(-0.99%) |
Jul 10, 2018 | 35.47 | 35.55 | 35.39 | 35.55 | 168,630 | +0.19(+0.54%) |
Jul 09, 2018 | 35.26 | 35.36 | 35.20 | 35.36 | 409,782 | +0.23(+0.65%) |
Jul 06, 2018 | 34.79 | 35.17 | 34.77 | 35.13 | 107,975 | +0.42(+1.20%) |
Jul 05, 2018 | 34.59 | 34.73 | 34.47 | 34.71 | 225,090 | +0.36(+1.05%) |
Jul 03, 2018 | 34.35 | 34.35 | 34.35 | 0 | -0.03(-0.08%) |