Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.75 | 33.10 | 32.67 | 32.67 | 868,243 | -0.15(-0.46%) |
Sep 27, 2018 | 32.67 | 32.96 | 32.45 | 32.82 | 876,746 | -0.15(-0.46%) |
Sep 26, 2018 | 32.90 | 33.46 | 32.80 | 32.97 | 838,481 | -0.20(-0.59%) |
Sep 25, 2018 | 33.02 | 33.22 | 32.72 | 33.17 | 1,097,722 | +0.28(+0.85%) |
Sep 24, 2018 | 33.48 | 33.65 | 32.88 | 32.89 | 831,269 | -0.63(-1.88%) |
Sep 21, 2018 | 33.28 | 33.77 | 33.13 | 33.52 | 1,731,732 | +0.76(+2.31%) |
Sep 20, 2018 | 32.76 | 33.00 | 32.38 | 32.76 | 1,107,994 | +0.67(+2.10%) |
Sep 19, 2018 | 31.34 | 32.31 | 31.29 | 32.09 | 1,193,942 | +0.42(+1.34%) |
Sep 18, 2018 | 31.75 | 31.83 | 31.40 | 31.66 | 1,149,279 | +0.54(+1.73%) |
Sep 17, 2018 | 31.43 | 31.55 | 31.06 | 31.12 | 979,613 | -0.20(-0.63%) |
Sep 14, 2018 | 31.25 | 31.53 | 31.14 | 31.32 | 607,043 | +0.14(+0.44%) |
Sep 13, 2018 | 31.71 | 32.06 | 30.84 | 31.18 | 1,382,426 | +0.05(+0.17%) |
Sep 12, 2018 | 30.27 | 31.37 | 30.26 | 31.13 | 1,591,057 | +0.99(+3.29%) |
Sep 11, 2018 | 30.03 | 30.32 | 29.67 | 30.14 | 1,315,831 | -0.18(-0.60%) |
Sep 10, 2018 | 30.78 | 30.78 | 30.27 | 30.32 | 1,579,529 | -0.30(-0.99%) |
Sep 07, 2018 | 31.15 | 31.34 | 30.59 | 30.62 | 1,939,978 | -0.76(-2.44%) |
Sep 06, 2018 | 32.23 | 32.41 | 31.32 | 31.39 | 1,854,233 | -0.58(-1.80%) |
Sep 05, 2018 | 32.07 | 32.15 | 31.66 | 31.96 | 1,808,563 | -0.11(-0.33%) |
Sep 04, 2018 | 32.38 | 32.45 | 31.64 | 32.07 | 1,201,648 | -0.98(-2.96%) |
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.05(-0.16%) | |
Aug 30, 2018 | 34.05 | 34.18 | 32.90 | 33.10 | 825,713 | -1.26(-3.66%) |
Aug 29, 2018 | 34.54 | 34.79 | 34.26 | 34.36 | 1,022,696 | -0.25(-0.72%) |
Aug 28, 2018 | 34.82 | 34.82 | 34.44 | 34.61 | 1,115,128 | +0.24(+0.71%) |
Aug 27, 2018 | 33.69 | 34.55 | 33.68 | 34.37 | 887,331 | +0.76(+2.28%) |
Aug 24, 2018 | 33.49 | 33.66 | 33.06 | 33.60 | 740,416 | +0.83(+2.52%) |
Aug 23, 2018 | 33.33 | 33.33 | 32.72 | 32.77 | 840,796 | -0.83(-2.48%) |
Aug 22, 2018 | 33.53 | 33.70 | 33.27 | 33.61 | 567,676 | +0.30(+0.89%) |
Aug 21, 2018 | 33.10 | 33.62 | 33.01 | 33.31 | 766,184 | +0.16(+0.48%) |
Aug 20, 2018 | 33.19 | 33.40 | 32.93 | 33.15 | 1,082,455 | +0.11(+0.34%) |
Aug 17, 2018 | 32.49 | 33.19 | 32.37 | 33.04 | 742,001 | +0.55(+1.68%) |
Aug 16, 2018 | 32.37 | 32.77 | 31.84 | 32.49 | 1,270,002 | +0.51(+1.61%) |
Aug 15, 2018 | 32.71 | 32.71 | 31.61 | 31.98 | 1,742,535 | -1.33(-3.98%) |
Aug 14, 2018 | 33.86 | 33.90 | 33.15 | 33.30 | 1,682,584 | -0.42(-1.26%) |
Aug 13, 2018 | 34.31 | 34.55 | 33.64 | 33.73 | 1,143,804 | -0.58(-1.70%) |
Aug 10, 2018 | 34.11 | 34.55 | 33.73 | 34.31 | 1,245,120 | -0.29(-0.83%) |
Aug 09, 2018 | 34.59 | 34.92 | 34.43 | 34.60 | 972,808 | +0.01(+0.02%) |
Aug 08, 2018 | 34.76 | 34.88 | 34.53 | 34.59 | 942,799 | -0.16(-0.46%) |
Aug 07, 2018 | 35.58 | 35.68 | 34.67 | 34.75 | 988,532 | -0.21(-0.61%) |
Aug 06, 2018 | 35.43 | 35.43 | 34.87 | 34.96 | 1,447,638 | -0.75(-2.10%) |
Aug 03, 2018 | 35.29 | 35.81 | 35.13 | 35.71 | 884,689 | +0.52(+1.47%) |
Aug 02, 2018 | 35.23 | 35.37 | 34.60 | 35.20 | 1,386,227 | -0.68(-1.88%) |
Aug 01, 2018 | 36.53 | 36.81 | 35.56 | 35.87 | 1,549,423 | -1.19(-3.20%) |
Jul 31, 2018 | 36.50 | 37.20 | 35.61 | 37.06 | 1,652,251 | +0.97(+2.68%) |
Jul 30, 2018 | 36.00 | 36.25 | 35.82 | 36.09 | 1,635,284 | +0.14(+0.38%) |
Jul 27, 2018 | 36.07 | 36.09 | 35.72 | 35.95 | 1,434,656 | +0.15(+0.42%) |
Jul 26, 2018 | 35.43 | 35.83 | 35.25 | 35.80 | 1,599,888 | +0.15(+0.42%) |
Jul 25, 2018 | 34.88 | 35.69 | 34.83 | 35.65 | 1,416,865 | +0.74(+2.13%) |
Jul 24, 2018 | 34.64 | 35.51 | 34.43 | 34.91 | 2,503,384 | +1.55(+4.64%) |
Jul 23, 2018 | 32.95 | 33.49 | 32.77 | 33.36 | 2,669,484 | +0.50(+1.53%) |
Jul 20, 2018 | 32.79 | 33.18 | 32.79 | 32.86 | 1,670,860 | +0.14(+0.44%) |
Jul 19, 2018 | 33.57 | 33.60 | 32.69 | 32.72 | 1,244,559 | -1.53(-4.47%) |
Jul 18, 2018 | 34.01 | 34.42 | 33.89 | 34.25 | 1,155,582 | +0.38(+1.13%) |
Jul 17, 2018 | 33.49 | 34.04 | 33.49 | 33.87 | 1,716,029 | +0.29(+0.87%) |
Jul 16, 2018 | 33.90 | 33.99 | 33.47 | 33.57 | 1,356,683 | -0.28(-0.82%) |
Jul 13, 2018 | 33.65 | 33.99 | 33.40 | 33.85 | 1,714,571 | +0.23(+0.67%) |
Jul 12, 2018 | 33.66 | 33.95 | 33.11 | 33.63 | 2,134,663 | +0.20(+0.61%) |
Jul 11, 2018 | 34.03 | 34.37 | 33.15 | 33.42 | 1,435,067 | -1.34(-3.87%) |
Jul 10, 2018 | 34.73 | 35.05 | 34.48 | 34.77 | 927,715 | -0.14(-0.39%) |
Jul 09, 2018 | 34.89 | 34.99 | 34.50 | 34.90 | 961,904 | +0.53(+1.53%) |
Jul 06, 2018 | 33.93 | 34.55 | 33.52 | 34.38 | 1,585,818 | +0.29(+0.84%) |
Jul 05, 2018 | 33.54 | 34.25 | 33.44 | 34.09 | 1,743,312 | +0.61(+1.82%) |
Jul 03, 2018 | 33.48 | 33.48 | 33.48 | 0 | -0.63(-1.85%) |