Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.48 | 37.65 | 36.48 | 37.52 | 349,400 | +1.07(+2.94%) |
Sep 27, 2018 | 36.47 | 37.10 | 36.10 | 36.45 | 257,064 | +0.23(+0.64%) |
Sep 26, 2018 | 36.45 | 37.05 | 36.16 | 36.22 | 258,461 | -0.22(-0.60%) |
Sep 25, 2018 | 36.39 | 36.53 | 36.10 | 36.44 | 231,391 | +0.14(+0.39%) |
Sep 24, 2018 | 35.84 | 36.38 | 35.45 | 36.30 | 235,822 | +0.45(+1.26%) |
Sep 21, 2018 | 36.41 | 36.68 | 35.83 | 35.85 | 453,200 | -0.65(-1.78%) |
Sep 20, 2018 | 36.05 | 36.72 | 35.24 | 36.50 | 267,373 | +0.74(+2.07%) |
Sep 19, 2018 | 35.93 | 36.00 | 35.40 | 35.76 | 206,672 | -0.13(-0.36%) |
Sep 18, 2018 | 37.03 | 37.16 | 35.84 | 35.89 | 255,012 | -0.92(-2.50%) |
Sep 17, 2018 | 36.83 | 37.56 | 36.75 | 36.81 | 299,317 | +0.01(+0.03%) |
Sep 14, 2018 | 37.10 | 37.59 | 36.41 | 36.80 | 689,500 | -0.23(-0.62%) |
Sep 13, 2018 | 37.05 | 37.81 | 36.39 | 37.03 | 509,246 | -0.02(-0.05%) |
Sep 12, 2018 | 37.85 | 37.85 | 36.29 | 37.05 | 536,669 | -1.29(-3.36%) |
Sep 11, 2018 | 38.77 | 38.81 | 37.30 | 38.34 | 502,103 | -0.53(-1.36%) |
Sep 10, 2018 | 40.18 | 40.38 | 38.62 | 38.87 | 444,277 | -1.20(-2.99%) |
Sep 07, 2018 | 40.20 | 40.88 | 39.61 | 40.07 | 453,700 | -0.47(-1.16%) |
Sep 06, 2018 | 42.60 | 43.00 | 40.18 | 40.54 | 578,762 | -2.00(-4.70%) |
Sep 05, 2018 | 42.71 | 42.93 | 41.42 | 42.54 | 389,058 | -0.29(-0.68%) |
Sep 04, 2018 | 44.00 | 44.00 | 41.96 | 42.83 | 487,729 | -0.98(-2.24%) |
Aug 31, 2018 | 43.81 | 43.81 | 43.81 | 0 | -0.18(-0.41%) | |
Aug 30, 2018 | 43.69 | 44.44 | 43.02 | 43.99 | 234,958 | +0.16(+0.37%) |
Aug 29, 2018 | 44.68 | 44.80 | 43.75 | 43.83 | 324,407 | -0.95(-2.12%) |
Aug 28, 2018 | 44.52 | 44.85 | 43.71 | 44.78 | 215,463 | +0.25(+0.56%) |
Aug 27, 2018 | 45.00 | 46.42 | 44.50 | 44.53 | 466,786 | +0.39(+0.88%) |
Aug 24, 2018 | 43.20 | 44.18 | 43.19 | 44.14 | 420,100 | +1.27(+2.96%) |
Aug 23, 2018 | 42.41 | 43.28 | 42.23 | 42.87 | 233,392 | +0.43(+1.01%) |
Aug 22, 2018 | 42.70 | 43.47 | 42.23 | 42.44 | 290,975 | -0.30(-0.70%) |
Aug 21, 2018 | 41.44 | 42.78 | 40.97 | 42.74 | 464,620 | +1.45(+3.51%) |
Aug 20, 2018 | 40.58 | 41.62 | 40.20 | 41.29 | 551,476 | +0.89(+2.20%) |
Aug 17, 2018 | 41.04 | 41.27 | 39.79 | 40.40 | 539,100 | -0.88(-2.13%) |
Aug 16, 2018 | 44.92 | 44.99 | 40.14 | 41.28 | 1,335,431 | -3.94(-8.71%) |
Aug 15, 2018 | 46.20 | 46.98 | 45.00 | 45.22 | 717,077 | -1.00(-2.16%) |
Aug 14, 2018 | 47.28 | 48.26 | 45.42 | 46.22 | 1,201,047 | +1.05(+2.32%) |
Aug 13, 2018 | 42.20 | 45.34 | 41.16 | 45.17 | 1,615,125 | +3.34(+7.98%) |
Aug 10, 2018 | 41.72 | 42.51 | 41.32 | 41.83 | 298,500 | -0.33(-0.78%) |
Aug 09, 2018 | 41.87 | 42.85 | 41.52 | 42.16 | 274,009 | +0.32(+0.76%) |
Aug 08, 2018 | 41.59 | 42.17 | 41.30 | 41.84 | 206,643 | +0.12(+0.29%) |
Aug 07, 2018 | 42.88 | 43.00 | 41.46 | 41.72 | 346,103 | -0.91(-2.13%) |
Aug 06, 2018 | 42.93 | 43.00 | 41.87 | 42.63 | 314,967 | +0.36(+0.85%) |
Aug 03, 2018 | 41.15 | 42.45 | 40.55 | 42.27 | 987,500 | +1.12(+2.72%) |
Aug 02, 2018 | 39.64 | 41.32 | 39.48 | 41.15 | 363,708 | +1.25(+3.13%) |
Aug 01, 2018 | 39.90 | 40.98 | 38.25 | 39.90 | 1,082,286 | +2.24(+5.95%) |
Jul 31, 2018 | 36.45 | 37.87 | 36.25 | 37.66 | 411,197 | +1.36(+3.75%) |
Jul 30, 2018 | 36.89 | 36.89 | 35.96 | 36.30 | 233,799 | -0.59(-1.60%) |
Jul 27, 2018 | 36.70 | 37.43 | 36.60 | 36.89 | 223,100 | +0.32(+0.88%) |
Jul 26, 2018 | 36.14 | 36.62 | 35.68 | 36.57 | 129,992 | +0.43(+1.19%) |
Jul 25, 2018 | 36.50 | 36.55 | 35.59 | 36.14 | 196,952 | -0.42(-1.15%) |
Jul 24, 2018 | 37.18 | 37.73 | 36.43 | 36.56 | 123,482 | -0.62(-1.67%) |
Jul 23, 2018 | 37.37 | 37.44 | 36.48 | 37.18 | 167,748 | -0.19(-0.51%) |
Jul 20, 2018 | 37.48 | 37.63 | 37.00 | 37.37 | 86,640 | -0.25(-0.66%) |
Jul 19, 2018 | 37.90 | 37.92 | 37.19 | 37.62 | 115,474 | -0.37(-0.97%) |
Jul 18, 2018 | 37.30 | 38.09 | 37.30 | 37.99 | 270,329 | +0.69(+1.85%) |
Jul 17, 2018 | 36.56 | 37.35 | 36.34 | 37.30 | 129,911 | +0.66(+1.80%) |
Jul 16, 2018 | 37.05 | 37.27 | 36.50 | 36.64 | 149,622 | -0.38(-1.03%) |
Jul 13, 2018 | 37.49 | 37.79 | 36.75 | 37.02 | 193,972 | -0.26(-0.70%) |
Jul 12, 2018 | 36.57 | 37.35 | 36.07 | 37.28 | 262,584 | +1.04(+2.87%) |
Jul 11, 2018 | 36.75 | 37.28 | 36.10 | 36.24 | 230,962 | -0.64(-1.74%) |
Jul 10, 2018 | 37.02 | 37.31 | 36.60 | 36.88 | 244,267 | +0.02(+0.05%) |
Jul 09, 2018 | 36.54 | 36.89 | 36.08 | 36.86 | 158,926 | +0.37(+1.01%) |
Jul 06, 2018 | 35.61 | 36.60 | 35.11 | 36.49 | 249,311 | +0.73(+2.04%) |
Jul 05, 2018 | 35.73 | 36.27 | 35.12 | 35.76 | 318,422 | +0.31(+0.87%) |
Jul 03, 2018 | 35.45 | 35.45 | 35.45 | 0 | -1.75(-4.70%) |