Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.51 | 36.63 | 36.40 | 36.45 | 314,995 | -0.09(-0.24%) |
Sep 27, 2018 | 36.52 | 36.68 | 36.51 | 36.54 | 1,306,362 | -0.06(-0.18%) |
Sep 26, 2018 | 36.56 | 36.91 | 36.56 | 36.60 | 227,384 | -0.01(-0.02%) |
Sep 25, 2018 | 36.67 | 36.78 | 36.58 | 36.61 | 307,252 | +0.09(+0.24%) |
Sep 24, 2018 | 36.64 | 36.66 | 36.49 | 36.52 | 181,833 | -0.18(-0.48%) |
Sep 21, 2018 | 36.72 | 36.81 | 36.70 | 36.70 | 352,375 | +0.03(+0.09%) |
Sep 20, 2018 | 36.57 | 36.68 | 36.49 | 36.67 | 372,307 | +0.18(+0.48%) |
Sep 19, 2018 | 36.35 | 36.53 | 36.32 | 36.49 | 228,907 | +0.24(+0.66%) |
Sep 18, 2018 | 36.12 | 36.31 | 36.10 | 36.25 | 524,820 | +0.39(+1.10%) |
Sep 17, 2018 | 35.97 | 36.06 | 35.85 | 35.86 | 797,118 | -0.05(-0.13%) |
Sep 14, 2018 | 36.00 | 36.07 | 35.80 | 35.91 | 510,371 | -0.05(-0.13%) |
Sep 13, 2018 | 35.96 | 36.03 | 35.82 | 35.95 | 410,307 | +0.22(+0.63%) |
Sep 12, 2018 | 35.45 | 35.77 | 35.42 | 35.73 | 733,740 | +0.40(+1.14%) |
Sep 11, 2018 | 35.07 | 35.33 | 35.07 | 35.33 | 738,684 | +0.04(+0.11%) |
Sep 10, 2018 | 35.44 | 35.44 | 35.21 | 35.29 | 283,655 | +0.03(+0.09%) |
Sep 07, 2018 | 35.31 | 35.46 | 35.17 | 35.26 | 375,178 | -0.48(-1.35%) |
Sep 06, 2018 | 35.87 | 35.95 | 35.60 | 35.74 | 711,186 | -0.39(-1.09%) |
Sep 05, 2018 | 36.20 | 36.20 | 35.98 | 36.13 | 337,502 | -0.48(-1.32%) |
Sep 04, 2018 | 36.56 | 36.67 | 36.48 | 36.61 | 565,265 | -0.30(-0.80%) |
Aug 31, 2018 | 36.91 | 36.91 | 36.91 | 0 | -0.21(-0.56%) | |
Aug 30, 2018 | 37.27 | 37.31 | 37.03 | 37.12 | 472,986 | -0.49(-1.30%) |
Aug 29, 2018 | 37.42 | 37.65 | 37.34 | 37.61 | 289,224 | +0.37(+0.99%) |
Aug 28, 2018 | 37.41 | 37.41 | 37.20 | 37.24 | 821,844 | -0.01(-0.02%) |
Aug 27, 2018 | 37.05 | 37.29 | 37.05 | 37.25 | 447,475 | +0.43(+1.16%) |
Aug 24, 2018 | 36.73 | 36.91 | 36.71 | 36.82 | 255,809 | +0.18(+0.48%) |
Aug 23, 2018 | 36.67 | 36.79 | 36.60 | 36.64 | 404,218 | -0.51(-1.38%) |
Aug 22, 2018 | 37.11 | 37.21 | 37.06 | 37.16 | 121,063 | -0.02(-0.06%) |
Aug 21, 2018 | 37.20 | 37.28 | 37.10 | 37.18 | 232,730 | -0.14(-0.37%) |
Aug 20, 2018 | 37.24 | 37.33 | 37.17 | 37.32 | 187,462 | +0.08(+0.22%) |
Aug 17, 2018 | 36.87 | 37.32 | 36.83 | 37.24 | 447,946 | +0.39(+1.05%) |
Aug 16, 2018 | 36.85 | 36.97 | 36.82 | 36.85 | 641,205 | +0.34(+0.92%) |
Aug 15, 2018 | 36.43 | 36.54 | 36.21 | 36.52 | 1,404,801 | -0.26(-0.70%) |
Aug 14, 2018 | 36.70 | 36.77 | 36.60 | 36.77 | 1,034,024 | +0.18(+0.48%) |
Aug 13, 2018 | 36.76 | 36.83 | 36.55 | 36.60 | 181,327 | -0.24(-0.65%) |
Aug 10, 2018 | 36.86 | 36.91 | 36.73 | 36.84 | 166,095 | -0.59(-1.59%) |
Aug 09, 2018 | 37.63 | 37.64 | 37.40 | 37.43 | 122,176 | -0.02(-0.04%) |
Aug 08, 2018 | 37.32 | 37.51 | 37.26 | 37.45 | 304,607 | +0.10(+0.26%) |
Aug 07, 2018 | 37.43 | 37.47 | 37.33 | 37.35 | 211,131 | +0.30(+0.82%) |
Aug 06, 2018 | 36.94 | 37.08 | 36.92 | 37.05 | 154,720 | +0.08(+0.22%) |
Aug 03, 2018 | 36.81 | 36.97 | 36.80 | 36.97 | 240,482 | +0.06(+0.15%) |
Aug 02, 2018 | 36.75 | 36.96 | 36.73 | 36.91 | 366,052 | -0.27(-0.73%) |
Aug 01, 2018 | 37.33 | 37.33 | 37.14 | 37.18 | 1,187,811 | -0.44(-1.17%) |
Jul 31, 2018 | 37.54 | 37.72 | 37.51 | 37.62 | 384,608 | +0.22(+0.60%) |
Jul 30, 2018 | 37.46 | 37.52 | 37.37 | 37.40 | 194,650 | -0.02(-0.06%) |
Jul 27, 2018 | 37.46 | 37.58 | 37.33 | 37.42 | 218,428 | +0.10(+0.26%) |
Jul 26, 2018 | 37.40 | 37.42 | 37.28 | 37.33 | 170,658 | -0.33(-0.87%) |
Jul 25, 2018 | 37.40 | 37.74 | 37.31 | 37.66 | 154,104 | +0.29(+0.77%) |
Jul 24, 2018 | 37.38 | 37.52 | 37.32 | 37.37 | 173,703 | +0.32(+0.87%) |
Jul 23, 2018 | 37.02 | 37.05 | 36.97 | 37.05 | 175,153 | -0.19(-0.52%) |
Jul 20, 2018 | 37.15 | 37.29 | 37.15 | 37.24 | 185,554 | +0.42(+1.13%) |
Jul 19, 2018 | 36.77 | 37.02 | 36.71 | 36.82 | 420,857 | -0.22(-0.59%) |
Jul 18, 2018 | 36.85 | 37.06 | 36.82 | 37.04 | 330,666 | +0.06(+0.17%) |
Jul 17, 2018 | 36.84 | 36.98 | 36.82 | 36.97 | 1,765,718 | -0.07(-0.19%) |
Jul 16, 2018 | 37.10 | 37.10 | 36.96 | 37.05 | 131,571 | -0.14(-0.39%) |
Jul 13, 2018 | 37.09 | 37.20 | 37.05 | 37.19 | 108,278 | -0.09(-0.24%) |
Jul 12, 2018 | 37.22 | 37.32 | 37.11 | 37.28 | 164,403 | +0.55(+1.51%) |
Jul 11, 2018 | 36.92 | 37.05 | 36.68 | 36.72 | 255,670 | -0.78(-2.08%) |
Jul 10, 2018 | 37.39 | 37.50 | 37.37 | 37.50 | 197,578 | -0.06(-0.17%) |
Jul 09, 2018 | 37.53 | 37.60 | 37.46 | 37.57 | 160,377 | +0.35(+0.93%) |
Jul 06, 2018 | 36.97 | 37.25 | 36.95 | 37.22 | 208,957 | +0.39(+1.05%) |
Jul 05, 2018 | 36.85 | 36.91 | 36.72 | 36.84 | 445,283 | +0.27(+0.75%) |
Jul 03, 2018 | 36.56 | 36.56 | 36.56 | 0 | +0.11(+0.31%) |