Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.39 | 34.39 | 34.39 | 0 | +0.40(+1.18%) | |
Sep 27, 2018 | 34.82 | 35.13 | 33.95 | 33.99 | 472,873 | -0.90(-2.58%) |
Sep 26, 2018 | 35.95 | 35.97 | 34.78 | 34.89 | 346,033 | -0.88(-2.46%) |
Sep 25, 2018 | 35.55 | 35.91 | 35.29 | 35.77 | 426,245 | +0.29(+0.82%) |
Sep 24, 2018 | 35.72 | 35.72 | 34.85 | 35.48 | 451,152 | -0.34(-0.95%) |
Sep 21, 2018 | 36.50 | 36.55 | 35.75 | 35.82 | 669,300 | -0.68(-1.86%) |
Sep 20, 2018 | 36.73 | 36.96 | 36.16 | 36.50 | 408,651 | -0.10(-0.27%) |
Sep 19, 2018 | 35.68 | 36.70 | 35.68 | 36.60 | 412,841 | +0.98(+2.75%) |
Sep 18, 2018 | 35.89 | 35.95 | 35.38 | 35.62 | 351,832 | -0.18(-0.50%) |
Sep 17, 2018 | 36.62 | 36.78 | 35.52 | 35.80 | 363,026 | -0.86(-2.35%) |
Sep 14, 2018 | 35.41 | 36.70 | 35.41 | 36.66 | 505,500 | +1.19(+3.35%) |
Sep 13, 2018 | 35.30 | 35.61 | 35.16 | 35.47 | 258,179 | +0.19(+0.54%) |
Sep 12, 2018 | 36.14 | 36.14 | 35.10 | 35.28 | 396,164 | -0.94(-2.60%) |
Sep 11, 2018 | 36.47 | 36.58 | 35.97 | 36.22 | 301,527 | -0.41(-1.12%) |
Sep 10, 2018 | 36.82 | 36.88 | 36.32 | 36.63 | 319,907 | -0.07(-0.19%) |
Sep 07, 2018 | 36.10 | 36.76 | 35.83 | 36.70 | 488,000 | +0.62(+1.72%) |
Sep 06, 2018 | 36.02 | 36.52 | 35.94 | 36.08 | 442,488 | -0.16(-0.44%) |
Sep 05, 2018 | 37.13 | 37.24 | 35.85 | 36.24 | 593,480 | -0.84(-2.27%) |
Sep 04, 2018 | 37.11 | 37.11 | 36.65 | 37.08 | 483,281 | -0.16(-0.43%) |
Aug 31, 2018 | 37.24 | 37.24 | 37.24 | 0 | +0.61(+1.67%) | |
Aug 30, 2018 | 36.08 | 37.08 | 36.05 | 36.63 | 553,154 | +0.35(+0.96%) |
Aug 29, 2018 | 37.43 | 37.43 | 36.05 | 36.28 | 768,917 | -1.19(-3.18%) |
Aug 28, 2018 | 37.43 | 37.63 | 37.03 | 37.47 | 268,525 | -0.04(-0.11%) |
Aug 27, 2018 | 38.05 | 38.30 | 37.46 | 37.51 | 474,757 | -0.36(-0.95%) |
Aug 24, 2018 | 38.52 | 38.85 | 37.56 | 37.87 | 468,400 | -0.75(-1.94%) |
Aug 23, 2018 | 38.81 | 38.85 | 38.17 | 38.62 | 287,509 | -0.30(-0.77%) |
Aug 22, 2018 | 38.59 | 38.99 | 38.21 | 38.92 | 301,088 | +0.29(+0.75%) |
Aug 21, 2018 | 37.94 | 38.85 | 37.83 | 38.63 | 409,450 | +0.83(+2.20%) |
Aug 20, 2018 | 37.66 | 37.94 | 37.22 | 37.80 | 442,862 | +0.13(+0.35%) |
Aug 17, 2018 | 37.64 | 37.90 | 37.29 | 37.67 | 280,700 | -0.15(-0.40%) |
Aug 16, 2018 | 37.49 | 37.99 | 37.36 | 37.82 | 317,607 | +0.48(+1.29%) |
Aug 15, 2018 | 37.81 | 38.39 | 37.14 | 37.34 | 390,037 | -0.77(-2.02%) |
Aug 14, 2018 | 36.95 | 38.16 | 36.95 | 38.11 | 404,426 | +1.24(+3.36%) |
Aug 13, 2018 | 37.07 | 37.66 | 36.79 | 36.87 | 522,959 | -0.44(-1.18%) |
Aug 10, 2018 | 36.92 | 37.56 | 36.51 | 37.31 | 493,000 | +0.20(+0.54%) |
Aug 09, 2018 | 37.31 | 37.56 | 36.59 | 37.11 | 817,838 | -0.08(-0.22%) |
Aug 08, 2018 | 39.00 | 39.00 | 36.10 | 37.19 | 2,643,619 | -3.44(-8.47%) |
Aug 07, 2018 | 40.41 | 41.34 | 40.37 | 40.63 | 570,046 | +0.51(+1.27%) |
Aug 06, 2018 | 41.73 | 41.84 | 40.03 | 40.12 | 772,393 | -1.73(-4.13%) |
Aug 03, 2018 | 39.70 | 43.16 | 39.70 | 41.85 | 1,522,700 | +2.21(+5.58%) |
Aug 02, 2018 | 38.60 | 39.72 | 38.60 | 39.64 | 301,822 | +0.79(+2.03%) |
Aug 01, 2018 | 39.13 | 39.42 | 38.69 | 38.85 | 473,869 | -0.17(-0.44%) |
Jul 31, 2018 | 38.78 | 39.46 | 38.67 | 39.02 | 561,938 | +0.30(+0.77%) |
Jul 30, 2018 | 38.90 | 39.66 | 38.69 | 38.72 | 565,292 | -0.11(-0.28%) |
Jul 27, 2018 | 40.73 | 40.73 | 38.10 | 38.83 | 1,158,900 | -1.42(-3.53%) |
Jul 26, 2018 | 40.40 | 40.84 | 40.03 | 40.25 | 637,531 | -0.01(-0.02%) |
Jul 25, 2018 | 41.46 | 41.46 | 40.10 | 40.26 | 916,744 | -1.19(-2.87%) |
Jul 24, 2018 | 42.17 | 42.39 | 41.12 | 41.45 | 445,729 | -0.44(-1.05%) |
Jul 23, 2018 | 41.60 | 42.11 | 41.42 | 41.89 | 617,183 | +0.27(+0.65%) |
Jul 20, 2018 | 41.53 | 41.97 | 41.45 | 41.62 | 643,678 | +0.32(+0.77%) |
Jul 19, 2018 | 41.06 | 41.46 | 40.75 | 41.30 | 431,411 | +0.28(+0.68%) |
Jul 18, 2018 | 40.86 | 41.35 | 40.55 | 41.02 | 433,463 | +0.16(+0.39%) |
Jul 17, 2018 | 40.69 | 41.33 | 40.57 | 40.86 | 272,598 | +0.33(+0.81%) |
Jul 16, 2018 | 40.51 | 40.92 | 40.04 | 40.53 | 359,831 | +0.08(+0.20%) |
Jul 13, 2018 | 40.45 | 682,703 | -1.73(-4.10%) | |||
Jul 12, 2018 | 42.28 | 42.93 | 42.16 | 42.18 | 860,953 | +0.23(+0.55%) |
Jul 11, 2018 | 41.95 | 42.42 | 41.87 | 41.95 | 539,693 | -0.36(-0.85%) |
Jul 10, 2018 | 42.95 | 43.06 | 42.12 | 42.31 | 341,927 | -0.47(-1.10%) |
Jul 09, 2018 | 42.00 | 43.19 | 41.79 | 42.78 | 540,466 | +0.90(+2.15%) |
Jul 06, 2018 | 41.29 | 42.11 | 40.81 | 41.88 | 381,210 | +0.66(+1.60%) |
Jul 05, 2018 | 41.51 | 41.58 | 40.63 | 41.22 | 597,312 | -0.09(-0.22%) |
Jul 03, 2018 | 41.31 | 41.31 | 41.31 | 0 | -0.14(-0.34%) |