Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.88 | 33.69 | 32.78 | 32.85 | 245,860 | -0.10(-0.31%) |
Sep 27, 2018 | 32.58 | 33.19 | 32.58 | 32.95 | 393,066 | +0.38(+1.15%) |
Sep 26, 2018 | 31.98 | 33.11 | 31.97 | 32.57 | 369,372 | +0.79(+2.48%) |
Sep 25, 2018 | 32.03 | 32.28 | 31.50 | 31.78 | 337,679 | +0.01(+0.03%) |
Sep 24, 2018 | 32.13 | 32.45 | 31.55 | 31.77 | 391,700 | -0.26(-0.80%) |
Sep 21, 2018 | 32.26 | 32.71 | 31.88 | 32.03 | 889,117 | -0.23(-0.71%) |
Sep 20, 2018 | 33.05 | 33.05 | 32.18 | 32.26 | 327,940 | -0.71(-2.14%) |
Sep 19, 2018 | 33.03 | 33.43 | 32.78 | 32.97 | 445,377 | -0.14(-0.42%) |
Sep 18, 2018 | 33.57 | 34.04 | 33.06 | 33.10 | 343,262 | -0.53(-1.58%) |
Sep 17, 2018 | 33.72 | 33.82 | 33.23 | 33.63 | 226,906 | -0.20(-0.60%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.13 | 33.84 | 421,850 | -0.18(-0.54%) |
Sep 13, 2018 | 34.29 | 34.38 | 33.93 | 34.02 | 249,633 | -0.10(-0.29%) |
Sep 12, 2018 | 34.88 | 34.88 | 33.71 | 34.12 | 400,916 | -0.75(-2.15%) |
Sep 11, 2018 | 33.37 | 34.94 | 33.18 | 34.87 | 528,662 | +1.46(+4.38%) |
Sep 10, 2018 | 32.92 | 33.54 | 32.92 | 33.41 | 455,030 | +0.59(+1.78%) |
Sep 07, 2018 | 33.48 | 33.48 | 32.48 | 32.82 | 501,946 | -0.47(-1.40%) |
Sep 06, 2018 | 34.01 | 34.01 | 33.22 | 33.29 | 527,693 | -0.68(-1.99%) |
Sep 05, 2018 | 33.50 | 34.74 | 33.47 | 33.96 | 1,369,656 | -2.93(-7.95%) |
Sep 04, 2018 | 37.09 | 37.24 | 36.22 | 36.90 | 856,823 | -0.11(-0.30%) |
Aug 31, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.39(+1.07%) | |
Aug 30, 2018 | 35.73 | 36.99 | 35.39 | 36.62 | 449,875 | +1.11(+3.12%) |
Aug 29, 2018 | 35.25 | 35.55 | 34.79 | 35.51 | 503,292 | +0.53(+1.52%) |
Aug 28, 2018 | 34.17 | 35.24 | 34.17 | 34.98 | 301,623 | +1.08(+3.18%) |
Aug 27, 2018 | 34.27 | 34.47 | 33.80 | 33.90 | 228,084 | -0.29(-0.86%) |
Aug 24, 2018 | 34.92 | 34.92 | 33.91 | 34.19 | 272,247 | -0.96(-2.73%) |
Aug 23, 2018 | 35.02 | 35.26 | 34.64 | 35.15 | 177,224 | +0.21(+0.60%) |
Aug 22, 2018 | 34.67 | 35.77 | 34.59 | 34.94 | 322,192 | +0.27(+0.79%) |
Aug 21, 2018 | 33.92 | 34.74 | 33.40 | 34.67 | 335,181 | +0.80(+2.35%) |
Aug 20, 2018 | 33.40 | 34.04 | 33.31 | 33.87 | 290,488 | +0.59(+1.79%) |
Aug 17, 2018 | 32.67 | 33.30 | 32.40 | 33.28 | 231,120 | +0.61(+1.88%) |
Aug 16, 2018 | 33.03 | 33.08 | 32.41 | 32.67 | 149,964 | -0.22(-0.67%) |
Aug 15, 2018 | 33.70 | 33.70 | 32.71 | 32.89 | 440,288 | -1.01(-2.97%) |
Aug 14, 2018 | 32.40 | 33.92 | 32.24 | 33.89 | 476,342 | +1.63(+5.04%) |
Aug 13, 2018 | 32.44 | 32.52 | 32.03 | 32.26 | 219,436 | -0.10(-0.31%) |
Aug 10, 2018 | 31.93 | 32.72 | 31.71 | 32.36 | 222,807 | +0.28(+0.88%) |
Aug 09, 2018 | 31.90 | 32.57 | 31.88 | 32.08 | 269,365 | +0.19(+0.60%) |
Aug 08, 2018 | 31.73 | 32.13 | 31.56 | 31.89 | 252,658 | +0.17(+0.55%) |
Aug 07, 2018 | 31.57 | 31.87 | 31.36 | 31.71 | 198,400 | +0.21(+0.67%) |
Aug 06, 2018 | 31.13 | 31.60 | 30.99 | 31.50 | 237,710 | +0.34(+1.09%) |
Aug 03, 2018 | 30.97 | 31.50 | 30.82 | 31.17 | 199,072 | +0.19(+0.62%) |
Aug 02, 2018 | 30.06 | 31.11 | 30.06 | 30.97 | 181,459 | +0.77(+2.54%) |
Aug 01, 2018 | 30.52 | 30.70 | 30.04 | 30.21 | 389,007 | -0.41(-1.34%) |
Jul 31, 2018 | 30.58 | 30.72 | 30.40 | 30.62 | 227,107 | +0.12(+0.39%) |
Jul 30, 2018 | 30.43 | 30.93 | 30.40 | 30.50 | 248,828 | +0.07(+0.24%) |
Jul 27, 2018 | 31.72 | 31.73 | 30.33 | 30.43 | 397,050 | -1.30(-4.09%) |
Jul 26, 2018 | 32.19 | 32.99 | 31.24 | 31.72 | 326,948 | -0.28(-0.89%) |
Jul 25, 2018 | 31.88 | 32.27 | 31.63 | 32.01 | 258,896 | +0.03(+0.09%) |
Jul 24, 2018 | 32.95 | 33.31 | 31.82 | 31.98 | 485,354 | -0.85(-2.59%) |
Jul 23, 2018 | 32.58 | 33.09 | 32.58 | 32.83 | 273,371 | +0.24(+0.73%) |
Jul 20, 2018 | 32.99 | 32.99 | 32.47 | 32.59 | 375,160 | -0.56(-1.68%) |
Jul 19, 2018 | 32.69 | 33.31 | 32.57 | 33.15 | 415,601 | +0.45(+1.37%) |
Jul 18, 2018 | 31.38 | 32.76 | 31.37 | 32.70 | 424,726 | +1.28(+4.07%) |
Jul 17, 2018 | 30.78 | 31.60 | 30.78 | 31.42 | 267,407 | +0.76(+2.47%) |
Jul 16, 2018 | 30.69 | 30.83 | 30.22 | 30.66 | 377,580 | -0.02(-0.06%) |
Jul 13, 2018 | 29.99 | 30.75 | 29.90 | 30.68 | 931,554 | +0.63(+2.10%) |
Jul 12, 2018 | 30.90 | 31.18 | 29.89 | 30.05 | 374,145 | -0.97(-3.12%) |
Jul 11, 2018 | 31.48 | 31.54 | 30.97 | 31.02 | 265,319 | -0.60(-1.91%) |
Jul 10, 2018 | 31.83 | 31.83 | 31.35 | 31.62 | 296,934 | -0.08(-0.26%) |
Jul 09, 2018 | 32.24 | 32.24 | 31.45 | 31.71 | 296,919 | -0.45(-1.39%) |
Jul 06, 2018 | 32.08 | 32.55 | 31.90 | 32.15 | 408,140 | +0.21(+0.66%) |
Jul 05, 2018 | 32.10 | 32.10 | 31.48 | 31.94 | 370,376 | -0.03(-0.09%) |
Jul 03, 2018 | 31.97 | 31.97 | 31.97 | 0 | +0.32(+1.01%) |