Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.08 | 35.65 | 34.95 | 35.46 | 27,442 | +0.35(+1.00%) |
Sep 27, 2018 | 34.76 | 35.30 | 34.76 | 35.11 | 27,340 | +0.35(+1.01%) |
Sep 26, 2018 | 35.38 | 35.38 | 34.69 | 34.76 | 28,259 | -0.62(-1.75%) |
Sep 25, 2018 | 35.57 | 35.58 | 35.26 | 35.38 | 21,631 | -0.08(-0.23%) |
Sep 24, 2018 | 36.25 | 36.25 | 35.34 | 35.46 | 23,707 | -0.84(-2.32%) |
Sep 21, 2018 | 36.05 | 36.34 | 36.05 | 36.30 | 138,928 | +0.11(+0.32%) |
Sep 20, 2018 | 36.20 | 36.24 | 35.81 | 36.18 | 11,169 | +0.44(+1.23%) |
Sep 19, 2018 | 35.65 | 35.91 | 35.56 | 35.74 | 20,611 | +0.24(+0.67%) |
Sep 18, 2018 | 35.95 | 36.72 | 35.36 | 35.51 | 25,760 | -0.48(-1.34%) |
Sep 17, 2018 | 36.40 | 36.49 | 35.83 | 35.99 | 14,970 | -0.32(-0.88%) |
Sep 14, 2018 | 35.96 | 36.45 | 35.32 | 36.31 | 14,456 | +0.31(+0.86%) |
Sep 13, 2018 | 36.39 | 36.71 | 35.84 | 36.00 | 15,872 | -0.29(-0.79%) |
Sep 12, 2018 | 36.64 | 36.80 | 36.23 | 36.28 | 27,690 | -0.45(-1.22%) |
Sep 11, 2018 | 37.05 | 37.29 | 36.72 | 36.73 | 19,378 | -0.44(-1.19%) |
Sep 10, 2018 | 37.50 | 37.64 | 37.04 | 37.17 | 12,105 | -0.26(-0.70%) |
Sep 07, 2018 | 37.15 | 37.84 | 36.94 | 37.43 | 14,701 | +0.20(+0.55%) |
Sep 06, 2018 | 37.32 | 37.37 | 37.04 | 37.23 | 14,180 | -0.05(-0.13%) |
Sep 05, 2018 | 37.50 | 37.67 | 37.17 | 37.28 | 25,509 | -0.21(-0.57%) |
Sep 04, 2018 | 37.15 | 37.52 | 37.11 | 37.49 | 24,548 | +0.16(+0.42%) |
Aug 31, 2018 | 37.34 | 37.34 | 37.34 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 37.35 | 37.53 | 37.03 | 37.13 | 25,037 | -0.29(-0.76%) |
Aug 29, 2018 | 37.09 | 37.42 | 36.81 | 37.42 | 27,007 | +0.33(+0.88%) |
Aug 28, 2018 | 37.37 | 37.49 | 37.03 | 37.09 | 22,079 | -0.20(-0.55%) |
Aug 27, 2018 | 37.54 | 37.75 | 37.29 | 37.29 | 25,717 | -0.24(-0.63%) |
Aug 24, 2018 | 37.88 | 38.11 | 37.47 | 37.53 | 28,422 | -0.35(-0.93%) |
Aug 23, 2018 | 38.08 | 38.13 | 37.68 | 37.88 | 13,155 | -0.16(-0.43%) |
Aug 22, 2018 | 37.71 | 38.16 | 37.05 | 38.05 | 23,212 | +0.43(+1.15%) |
Aug 21, 2018 | 37.48 | 37.94 | 37.06 | 37.61 | 53,654 | +0.18(+0.48%) |
Aug 20, 2018 | 37.07 | 37.57 | 36.54 | 37.43 | 19,955 | +0.56(+1.53%) |
Aug 17, 2018 | 37.16 | 37.34 | 36.76 | 36.87 | 55,130 | -0.34(-0.92%) |
Aug 16, 2018 | 36.85 | 37.31 | 36.74 | 37.21 | 23,566 | +0.46(+1.24%) |
Aug 15, 2018 | 36.90 | 37.29 | 36.76 | 36.76 | 16,937 | -0.47(-1.25%) |
Aug 14, 2018 | 36.72 | 37.24 | 36.14 | 37.22 | 40,618 | +0.57(+1.56%) |
Aug 13, 2018 | 36.93 | 36.93 | 36.32 | 36.65 | 12,535 | -0.18(-0.49%) |
Aug 10, 2018 | 36.54 | 37.24 | 36.50 | 36.83 | 22,419 | +0.18(+0.49%) |
Aug 09, 2018 | 36.35 | 36.79 | 36.16 | 36.65 | 20,392 | +0.30(+0.83%) |
Aug 08, 2018 | 36.31 | 36.47 | 35.77 | 36.35 | 41,487 | +0.46(+1.27%) |
Aug 07, 2018 | 35.73 | 36.14 | 35.72 | 35.89 | 32,691 | +0.17(+0.48%) |
Aug 06, 2018 | 35.71 | 35.96 | 35.51 | 35.72 | 35,747 | -0.21(-0.59%) |
Aug 03, 2018 | 36.36 | 36.36 | 35.69 | 35.93 | 11,148 | -0.51(-1.41%) |
Aug 02, 2018 | 36.08 | 36.61 | 35.83 | 36.45 | 27,563 | +0.22(+0.61%) |
Aug 01, 2018 | 37.49 | 37.92 | 35.95 | 36.23 | 26,685 | -1.40(-3.73%) |
Jul 31, 2018 | 38.32 | 38.32 | 36.97 | 37.63 | 35,853 | +1.27(+3.48%) |
Jul 30, 2018 | 37.51 | 37.55 | 36.28 | 36.36 | 24,814 | -0.94(-2.52%) |
Jul 27, 2018 | 37.62 | 37.82 | 37.04 | 37.30 | 17,764 | -0.25(-0.67%) |
Jul 26, 2018 | 37.29 | 37.70 | 37.05 | 37.56 | 15,106 | +0.25(+0.68%) |
Jul 25, 2018 | 37.56 | 37.68 | 37.14 | 37.30 | 19,548 | -0.38(-1.02%) |
Jul 24, 2018 | 38.21 | 38.29 | 37.61 | 37.69 | 20,608 | -0.40(-1.05%) |
Jul 23, 2018 | 37.76 | 38.36 | 37.76 | 38.09 | 10,561 | +0.33(+0.86%) |
Jul 20, 2018 | 37.38 | 38.09 | 37.38 | 37.76 | 18,531 | +0.34(+0.92%) |
Jul 19, 2018 | 37.12 | 37.52 | 37.12 | 37.42 | 21,132 | +0.27(+0.73%) |
Jul 18, 2018 | 37.07 | 37.28 | 36.88 | 37.15 | 21,102 | -0.03(-0.09%) |
Jul 17, 2018 | 37.27 | 37.45 | 37.05 | 37.18 | 15,400 | -0.09(-0.24%) |
Jul 16, 2018 | 36.88 | 38.00 | 36.88 | 37.27 | 20,458 | +0.44(+1.20%) |
Jul 13, 2018 | 36.83 | 27,010 | +0.04(+0.11%) | |||
Jul 12, 2018 | 37.46 | 37.46 | 36.67 | 36.79 | 13,804 | -0.41(-1.10%) |
Jul 11, 2018 | 37.25 | 37.53 | 37.12 | 37.20 | 27,696 | -0.10(-0.26%) |
Jul 10, 2018 | 38.16 | 38.19 | 37.24 | 37.29 | 22,536 | -0.76(-2.00%) |
Jul 09, 2018 | 38.22 | 38.30 | 37.93 | 38.06 | 38,656 | -0.10(-0.26%) |
Jul 06, 2018 | 38.10 | 38.39 | 38.10 | 38.15 | 22,533 | +0.07(+0.19%) |
Jul 05, 2018 | 37.81 | 38.14 | 37.64 | 38.08 | 23,437 | +0.31(+0.82%) |
Jul 03, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.14(+0.37%) |