Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.65 | 35.69 | 35.51 | 35.54 | 56,500 | -0.96(-2.63%) |
Sep 27, 2018 | 36.64 | 36.80 | 36.45 | 36.50 | 41,777 | -0.06(-0.16%) |
Sep 26, 2018 | 36.57 | 36.73 | 36.43 | 36.56 | 55,488 | -0.52(-1.40%) |
Sep 25, 2018 | 36.97 | 37.24 | 36.95 | 37.08 | 46,925 | +0.01(+0.03%) |
Sep 24, 2018 | 37.16 | 37.23 | 37.03 | 37.07 | 300,759 | -0.05(-0.13%) |
Sep 21, 2018 | 37.21 | 37.22 | 37.07 | 37.12 | 226,700 | -0.40(-1.07%) |
Sep 20, 2018 | 37.45 | 37.56 | 37.24 | 37.52 | 84,209 | +0.56(+1.52%) |
Sep 19, 2018 | 36.73 | 37.05 | 36.72 | 36.96 | 153,077 | -0.20(-0.52%) |
Sep 18, 2018 | 36.98 | 37.26 | 36.97 | 37.16 | 719,759 | +0.66(+1.79%) |
Sep 17, 2018 | 36.63 | 36.77 | 36.50 | 36.50 | 71,366 | +0.39(+1.08%) |
Sep 14, 2018 | 36.32 | 36.38 | 36.04 | 36.11 | 55,300 | -0.41(-1.12%) |
Sep 13, 2018 | 36.50 | 36.60 | 36.39 | 36.52 | 44,631 | +0.57(+1.59%) |
Sep 12, 2018 | 35.86 | 36.11 | 35.75 | 35.95 | 36,161 | +0.45(+1.27%) |
Sep 11, 2018 | 35.35 | 35.50 | 35.32 | 35.50 | 102,978 | -0.13(-0.38%) |
Sep 10, 2018 | 35.67 | 35.78 | 35.56 | 35.63 | 131,601 | +0.36(+1.03%) |
Sep 07, 2018 | 35.27 | 35.49 | 35.19 | 35.27 | 33,400 | -0.74(-2.05%) |
Sep 06, 2018 | 35.99 | 36.16 | 35.72 | 36.01 | 60,997 | +0.36(+1.01%) |
Sep 05, 2018 | 35.81 | 35.83 | 35.44 | 35.65 | 45,272 | -0.23(-0.65%) |
Sep 04, 2018 | 35.71 | 35.91 | 35.65 | 35.88 | 30,236 | -0.50(-1.36%) |
Aug 31, 2018 | 36.38 | 36.38 | 36.38 | 0 | -0.46(-1.26%) | |
Aug 30, 2018 | 36.83 | 37.01 | 36.80 | 36.84 | 42,306 | -0.52(-1.38%) |
Aug 29, 2018 | 37.10 | 37.36 | 37.10 | 37.36 | 36,517 | -0.09(-0.23%) |
Aug 28, 2018 | 37.62 | 37.74 | 37.39 | 37.45 | 46,424 | +0.12(+0.33%) |
Aug 27, 2018 | 37.04 | 37.37 | 37.02 | 37.32 | 32,037 | +0.62(+1.69%) |
Aug 24, 2018 | 36.65 | 36.83 | 36.57 | 36.70 | 39,600 | +0.40(+1.10%) |
Aug 23, 2018 | 36.28 | 36.48 | 36.18 | 36.30 | 52,585 | -0.11(-0.30%) |
Aug 22, 2018 | 36.33 | 36.49 | 36.21 | 36.41 | 74,597 | +0.20(+0.55%) |
Aug 21, 2018 | 36.23 | 36.32 | 35.92 | 36.21 | 36,796 | +0.42(+1.17%) |
Aug 20, 2018 | 35.52 | 35.87 | 35.52 | 35.79 | 57,634 | +0.48(+1.36%) |
Aug 17, 2018 | 34.95 | 35.41 | 34.95 | 35.31 | 57,200 | +0.53(+1.52%) |
Aug 16, 2018 | 34.69 | 34.93 | 34.68 | 34.78 | 51,063 | +0.52(+1.53%) |
Aug 15, 2018 | 34.25 | 34.38 | 34.05 | 34.26 | 61,384 | -0.79(-2.27%) |
Aug 14, 2018 | 34.83 | 35.10 | 34.73 | 35.05 | 82,813 | -0.06(-0.17%) |
Aug 13, 2018 | 35.33 | 35.40 | 35.02 | 35.11 | 98,275 | +0.24(+0.69%) |
Aug 10, 2018 | 35.17 | 35.21 | 34.82 | 34.87 | 137,100 | -1.23(-3.42%) |
Aug 09, 2018 | 36.37 | 36.44 | 36.09 | 36.10 | 32,306 | +0.01(+0.03%) |
Aug 08, 2018 | 36.05 | 36.21 | 35.92 | 36.09 | 37,367 | +0.39(+1.11%) |
Aug 07, 2018 | 35.78 | 35.79 | 35.55 | 35.70 | 53,461 | +1.50(+4.37%) |
Aug 06, 2018 | 33.98 | 34.25 | 33.98 | 34.20 | 71,480 | -0.09(-0.25%) |
Aug 03, 2018 | 34.20 | 34.31 | 34.15 | 34.29 | 36,000 | -0.19(-0.54%) |
Aug 02, 2018 | 34.33 | 34.53 | 34.24 | 34.48 | 63,573 | -0.68(-1.95%) |
Aug 01, 2018 | 35.23 | 35.30 | 35.03 | 35.16 | 116,460 | -0.19(-0.54%) |
Jul 31, 2018 | 35.60 | 35.60 | 35.30 | 35.35 | 84,766 | +0.41(+1.17%) |
Jul 30, 2018 | 35.07 | 35.14 | 34.94 | 34.94 | 54,701 | +0.17(+0.49%) |
Jul 27, 2018 | 34.91 | 34.97 | 34.66 | 34.77 | 89,000 | +0.05(+0.14%) |
Jul 26, 2018 | 34.62 | 34.85 | 34.62 | 34.72 | 78,438 | +0.45(+1.31%) |
Jul 25, 2018 | 33.72 | 34.27 | 33.52 | 34.27 | 72,451 | +0.69(+2.05%) |
Jul 24, 2018 | 33.86 | 33.91 | 33.54 | 33.58 | 74,378 | +0.37(+1.11%) |
Jul 23, 2018 | 33.18 | 33.21 | 33.07 | 33.21 | 80,814 | -0.69(-2.04%) |
Jul 20, 2018 | 33.59 | 33.94 | 33.59 | 33.90 | 77,397 | +0.02(+0.06%) |
Jul 19, 2018 | 34.07 | 33.67 | 33.88 | 310,181 | +0.21(+0.62%) | |
Jul 18, 2018 | 33.60 | 33.70 | 33.47 | 33.67 | 232,102 | +0.29(+0.85%) |
Jul 17, 2018 | 33.07 | 33.41 | 33.07 | 33.38 | 111,418 | +0.28(+0.85%) |
Jul 16, 2018 | 33.09 | 33.15 | 32.95 | 33.10 | 67,428 | +0.28(+0.87%) |
Jul 13, 2018 | 32.86 | 32.88 | 32.71 | 32.82 | 431,424 | +0.55(+1.70%) |
Jul 12, 2018 | 32.38 | 32.43 | 32.00 | 32.27 | 429,771 | -0.31(-0.95%) |
Jul 11, 2018 | 32.56 | 32.75 | 32.49 | 32.58 | 886,489 | -0.75(-2.24%) |
Jul 10, 2018 | 33.24 | 33.39 | 33.15 | 33.33 | 108,626 | +0.48(+1.48%) |
Jul 09, 2018 | 32.77 | 32.85 | 32.69 | 32.84 | 400,244 | +0.32(+0.97%) |
Jul 06, 2018 | 32.18 | 32.57 | 32.09 | 32.52 | 830,398 | +0.23(+0.73%) |
Jul 05, 2018 | 32.35 | 32.42 | 32.22 | 32.29 | 107,938 | +0.20(+0.62%) |
Jul 03, 2018 | 32.09 | 32.09 | 32.09 | 0 | -0.15(-0.47%) |