Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.25 | 36.58 | 36.25 | 36.58 | 7,061 | +0.40(+1.10%) |
Sep 27, 2018 | 36.51 | 36.58 | 36.18 | 36.18 | 1,673 | -0.50(-1.35%) |
Sep 26, 2018 | 36.13 | 36.68 | 36.13 | 36.68 | 4,025 | +0.94(+2.64%) |
Sep 25, 2018 | 36.23 | 36.58 | 35.73 | 35.73 | 2,365 | -0.55(-1.50%) |
Sep 24, 2018 | 36.28 | 36.28 | 35.98 | 36.28 | 2,721 | +0.35(+0.97%) |
Sep 21, 2018 | 35.93 | 36.13 | 35.44 | 35.93 | 18,562 | +0.35(+0.98%) |
Sep 20, 2018 | 35.69 | 36.13 | 35.54 | 35.59 | 3,341 | -0.10(-0.28%) |
Sep 19, 2018 | 35.69 | 36.48 | 35.69 | 35.69 | 2,711 | +0.00(+0.00%) |
Sep 18, 2018 | 36.58 | 36.58 | 35.69 | 35.69 | 2,712 | +0.00(+0.00%) |
Sep 17, 2018 | 35.64 | 36.08 | 34.79 | 35.69 | 8,327 | +0.45(+1.27%) |
Sep 14, 2018 | 35.09 | 35.49 | 35.09 | 35.24 | 6,355 | +0.50(+1.43%) |
Sep 13, 2018 | 35.19 | 35.19 | 34.69 | 34.74 | 3,028 | -0.15(-0.43%) |
Sep 12, 2018 | 34.89 | 35.14 | 34.55 | 34.89 | 2,864 | +0.35(+1.00%) |
Sep 11, 2018 | 34.45 | 35.19 | 34.45 | 34.55 | 4,257 | +0.05(+0.14%) |
Sep 10, 2018 | 35.09 | 35.09 | 34.50 | 34.50 | 2,649 | -0.50(-1.42%) |
Sep 07, 2018 | 34.74 | 34.99 | 34.74 | 34.99 | 2,522 | +0.30(+0.86%) |
Sep 06, 2018 | 34.60 | 34.94 | 34.60 | 34.69 | 4,001 | +0.17(+0.49%) |
Sep 05, 2018 | 34.13 | 34.87 | 34.13 | 34.53 | 2,946 | +0.40(+1.16%) |
Sep 04, 2018 | 33.88 | 34.38 | 33.88 | 34.13 | 1,750 | +0.10(+0.29%) |
Aug 31, 2018 | 34.03 | 34.03 | 34.03 | 0 | +0.15(+0.44%) | |
Aug 30, 2018 | 33.73 | 34.08 | 33.73 | 33.88 | 3,852 | +0.00(+0.00%) |
Aug 29, 2018 | 34.94 | 34.94 | 33.88 | 33.88 | 1,356 | -0.05(-0.15%) |
Aug 28, 2018 | 34.13 | 34.13 | 33.93 | 33.93 | 1,465 | -0.20(-0.58%) |
Aug 27, 2018 | 33.88 | 34.62 | 33.88 | 34.13 | 2,946 | +0.20(+0.58%) |
Aug 24, 2018 | 33.88 | 34.33 | 33.88 | 33.93 | 3,335 | +0.00(+0.00%) |
Aug 23, 2018 | 33.88 | 33.96 | 33.88 | 33.93 | 708 | -0.28(-0.81%) |
Aug 22, 2018 | 34.03 | 34.21 | 33.88 | 34.21 | 3,165 | +0.08(+0.23%) |
Aug 21, 2018 | 33.73 | 34.62 | 33.73 | 34.13 | 1,682 | +0.40(+1.17%) |
Aug 20, 2018 | 33.73 | 33.73 | 33.73 | 33.73 | 498 | -0.20(-0.58%) |
Aug 17, 2018 | 33.68 | 33.93 | 33.68 | 33.93 | 1,111 | +0.05(+0.15%) |
Aug 16, 2018 | 33.93 | 34.03 | 33.88 | 33.88 | 2,085 | -0.05(-0.15%) |
Aug 15, 2018 | 33.62 | 34.13 | 33.62 | 33.93 | 1,990 | +0.00(+0.00%) |
Aug 14, 2018 | 33.89 | 33.93 | 33.89 | 33.93 | 3,272 | +0.05(+0.15%) |
Aug 13, 2018 | 34.08 | 34.13 | 33.29 | 33.88 | 7,599 | -0.34(-0.98%) |
Aug 10, 2018 | 34.22 | 34.22 | 34.22 | 34.22 | 1,213 | -0.16(-0.46%) |
Aug 09, 2018 | 34.13 | 34.38 | 34.13 | 34.38 | 2,808 | +0.25(+0.72%) |
Aug 08, 2018 | 34.13 | 34.13 | 34.13 | 34.13 | 892 | +0.25(+0.73%) |
Aug 07, 2018 | 33.83 | 33.88 | 33.83 | 33.88 | 2,981 | +0.25(+0.74%) |
Aug 06, 2018 | 33.61 | 33.73 | 33.49 | 33.64 | 2,350 | -0.30(-0.87%) |
Aug 03, 2018 | 33.19 | 33.96 | 33.19 | 33.93 | 9,198 | +0.30(+0.88%) |
Aug 02, 2018 | 34.44 | 34.44 | 33.64 | 33.64 | 1,458 | +0.20(+0.59%) |
Aug 01, 2018 | 34.29 | 34.34 | 33.44 | 33.44 | 2,893 | +0.10(+0.30%) |
Jul 31, 2018 | 33.10 | 33.83 | 33.06 | 33.34 | 4,234 | +0.40(+1.20%) |
Jul 30, 2018 | 33.14 | 33.14 | 32.86 | 32.94 | 1,444 | -0.77(-2.27%) |
Jul 27, 2018 | 32.86 | 33.71 | 32.86 | 33.71 | 909 | -0.37(-1.09%) |
Jul 26, 2018 | 32.86 | 34.28 | 32.86 | 34.08 | 1,745 | -0.15(-0.43%) |
Jul 25, 2018 | 34.04 | 34.60 | 33.78 | 34.23 | 3,433 | -0.20(-0.57%) |
Jul 24, 2018 | 32.79 | 34.43 | 31.94 | 34.43 | 11,080 | +1.53(+4.66%) |
Jul 23, 2018 | 32.70 | 33.04 | 32.70 | 32.89 | 2,642 | +0.15(+0.45%) |
Jul 20, 2018 | 33.09 | 33.09 | 32.74 | 32.74 | 312 | +0.05(+0.15%) |
Jul 19, 2018 | 33.83 | 33.83 | 32.70 | 32.70 | 1,713 | -0.45(-1.34%) |
Jul 18, 2018 | 32.45 | 34.53 | 32.45 | 33.14 | 5,803 | -0.40(-1.18%) |
Jul 17, 2018 | 33.09 | 34.62 | 33.09 | 33.54 | 1,742 | -0.49(-1.45%) |
Jul 13, 2018 | 34.03 | 34.03 | 34.03 | 353 | -0.30(-0.86%) | |
Jul 12, 2018 | 34.72 | 35.22 | 34.18 | 34.33 | 3,670 | -0.25(-0.72%) |
Jul 11, 2018 | 34.92 | 35.17 | 33.64 | 34.58 | 2,898 | +0.20(+0.58%) |
Jul 10, 2018 | 34.18 | 34.82 | 34.13 | 34.38 | 3,851 | -0.54(-1.56%) |
Jul 09, 2018 | 35.56 | 36.11 | 34.29 | 34.92 | 6,791 | -0.45(-1.26%) |
Jul 06, 2018 | 32.57 | 36.12 | 32.57 | 35.37 | 4,714 | +1.14(+3.32%) |
Jul 05, 2018 | 33.83 | 34.62 | 31.06 | 34.23 | 6,484 | +0.10(+0.29%) |
Jul 03, 2018 | 34.13 | 34.13 | 34.13 | 0 | -0.05(-0.14%) |