Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.81 | 36.08 | 35.81 | 35.96 | 260,870 | +0.12(+0.33%) |
Sep 27, 2018 | 35.79 | 35.99 | 35.79 | 35.84 | 150,309 | -0.03(-0.07%) |
Sep 26, 2018 | 36.03 | 36.16 | 35.85 | 35.86 | 288,829 | -0.21(-0.59%) |
Sep 25, 2018 | 36.21 | 36.25 | 36.00 | 36.08 | 173,966 | -0.13(-0.35%) |
Sep 24, 2018 | 36.49 | 36.58 | 36.20 | 36.20 | 97,251 | -0.24(-0.66%) |
Sep 21, 2018 | 36.48 | 36.55 | 36.32 | 36.44 | 135,413 | +0.09(+0.23%) |
Sep 20, 2018 | 36.42 | 36.42 | 36.21 | 36.36 | 125,578 | +0.09(+0.24%) |
Sep 19, 2018 | 36.49 | 36.49 | 36.22 | 36.27 | 317,567 | -0.36(-0.98%) |
Sep 18, 2018 | 36.57 | 36.65 | 36.54 | 36.63 | 181,776 | +0.18(+0.49%) |
Sep 17, 2018 | 36.44 | 36.55 | 36.40 | 36.45 | 147,784 | +0.26(+0.73%) |
Sep 14, 2018 | 36.38 | 36.38 | 36.12 | 36.19 | 134,710 | -0.26(-0.73%) |
Sep 13, 2018 | 36.38 | 36.64 | 36.29 | 36.45 | 127,355 | +0.15(+0.40%) |
Sep 12, 2018 | 36.17 | 36.35 | 36.15 | 36.31 | 190,839 | +0.14(+0.38%) |
Sep 11, 2018 | 35.93 | 36.20 | 35.93 | 36.17 | 92,266 | +0.03(+0.07%) |
Sep 10, 2018 | 36.11 | 36.27 | 36.11 | 36.14 | 109,702 | +0.20(+0.55%) |
Sep 07, 2018 | 36.01 | 36.07 | 35.90 | 35.95 | 381,290 | -0.41(-1.13%) |
Sep 06, 2018 | 36.27 | 36.40 | 36.22 | 36.36 | 97,340 | +0.03(+0.09%) |
Sep 05, 2018 | 36.11 | 36.38 | 36.07 | 36.32 | 261,548 | +0.14(+0.38%) |
Sep 04, 2018 | 36.19 | 36.32 | 36.17 | 36.19 | 178,614 | -0.20(-0.54%) |
Aug 31, 2018 | 36.38 | 36.38 | 36.38 | 0 | -0.24(-0.65%) | |
Aug 30, 2018 | 36.68 | 36.77 | 36.58 | 36.62 | 207,054 | -0.28(-0.76%) |
Aug 29, 2018 | 36.73 | 36.90 | 36.49 | 36.90 | 527,219 | +0.16(+0.44%) |
Aug 28, 2018 | 36.91 | 36.96 | 36.67 | 36.74 | 156,880 | -0.15(-0.42%) |
Aug 27, 2018 | 36.79 | 36.93 | 36.79 | 36.90 | 226,190 | +0.13(+0.35%) |
Aug 24, 2018 | 36.65 | 36.77 | 36.59 | 36.77 | 2,028,160 | +0.18(+0.49%) |
Aug 23, 2018 | 36.61 | 36.76 | 36.59 | 36.59 | 313,372 | -0.29(-0.79%) |
Aug 22, 2018 | 36.79 | 36.88 | 36.75 | 36.88 | 300,819 | +0.08(+0.21%) |
Aug 21, 2018 | 36.90 | 36.94 | 36.79 | 36.80 | 726,835 | +0.10(+0.28%) |
Aug 20, 2018 | 36.59 | 36.71 | 36.56 | 36.70 | 191,139 | +0.08(+0.21%) |
Aug 17, 2018 | 36.43 | 36.66 | 36.41 | 36.62 | 534,275 | +0.21(+0.59%) |
Aug 16, 2018 | 36.21 | 36.46 | 36.11 | 36.41 | 229,924 | +0.07(+0.19%) |
Aug 15, 2018 | 36.44 | 36.44 | 36.28 | 36.34 | 1,016,297 | -0.41(-1.11%) |
Aug 14, 2018 | 36.73 | 36.80 | 36.68 | 36.75 | 133,708 | +0.07(+0.19%) |
Aug 13, 2018 | 36.82 | 36.85 | 36.64 | 36.68 | 334,005 | -0.12(-0.32%) |
Aug 10, 2018 | 37.02 | 37.02 | 36.79 | 36.80 | 123,114 | -0.41(-1.10%) |
Aug 09, 2018 | 37.17 | 37.31 | 37.17 | 37.21 | 172,354 | -0.01(-0.02%) |
Aug 08, 2018 | 37.19 | 37.23 | 37.10 | 37.22 | 163,562 | -0.09(-0.25%) |
Aug 07, 2018 | 37.45 | 37.45 | 37.31 | 37.31 | 151,785 | +0.09(+0.23%) |
Aug 06, 2018 | 37.07 | 37.30 | 37.07 | 37.23 | 380,813 | +0.07(+0.18%) |
Aug 03, 2018 | 37.03 | 37.20 | 36.97 | 37.16 | 311,943 | +0.21(+0.58%) |
Aug 02, 2018 | 36.79 | 37.00 | 36.78 | 36.95 | 191,576 | +0.09(+0.23%) |
Aug 01, 2018 | 37.09 | 37.09 | 36.78 | 36.86 | 210,909 | -0.49(-1.30%) |
Jul 31, 2018 | 37.27 | 37.43 | 37.21 | 37.35 | 184,372 | +0.20(+0.53%) |
Jul 30, 2018 | 37.25 | 37.26 | 37.14 | 37.15 | 109,263 | -0.13(-0.34%) |
Jul 27, 2018 | 37.45 | 37.47 | 37.16 | 37.28 | 156,733 | +0.02(+0.05%) |
Jul 26, 2018 | 37.15 | 37.31 | 37.15 | 37.26 | 151,960 | -0.02(-0.05%) |
Jul 25, 2018 | 37.07 | 37.32 | 37.02 | 37.28 | 147,324 | +0.19(+0.51%) |
Jul 24, 2018 | 37.04 | 37.12 | 36.95 | 37.09 | 112,434 | +0.06(+0.16%) |
Jul 23, 2018 | 37.10 | 37.16 | 36.96 | 37.03 | 365,194 | -0.17(-0.46%) |
Jul 20, 2018 | 37.26 | 37.31 | 37.13 | 37.20 | 202,513 | +0.06(+0.16%) |
Jul 19, 2018 | 36.95 | 37.26 | 36.91 | 37.14 | 256,236 | +0.15(+0.39%) |
Jul 18, 2018 | 37.08 | 37.08 | 36.90 | 37.00 | 141,086 | -0.07(-0.18%) |
Jul 17, 2018 | 37.08 | 37.18 | 37.04 | 37.07 | 153,573 | -0.09(-0.23%) |
Jul 16, 2018 | 37.11 | 37.37 | 37.03 | 37.15 | 327,653 | -0.11(-0.30%) |
Jul 13, 2018 | 37.19 | 37.44 | 37.12 | 37.26 | 123,676 | +0.05(+0.14%) |
Jul 12, 2018 | 37.13 | 37.22 | 37.05 | 37.21 | 156,646 | +0.28(+0.76%) |
Jul 11, 2018 | 36.98 | 37.21 | 36.89 | 36.93 | 641,100 | -0.34(-0.92%) |
Jul 10, 2018 | 37.08 | 37.31 | 37.02 | 37.27 | 91,274 | +0.13(+0.34%) |
Jul 09, 2018 | 37.60 | 37.61 | 37.08 | 37.14 | 175,521 | -0.35(-0.93%) |
Jul 06, 2018 | 37.19 | 37.54 | 37.15 | 37.49 | 271,980 | +0.44(+1.17%) |
Jul 05, 2018 | 37.00 | 37.10 | 36.96 | 37.06 | 301,813 | +0.26(+0.70%) |
Jul 03, 2018 | 36.80 | 36.80 | 36.80 | 0 | +0.24(+0.65%) |