Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.22 | 43.38 | 43.20 | 43.34 | 2,066,800 | +0.11(+0.25%) |
Sep 27, 2018 | 43.57 | 43.74 | 43.22 | 43.23 | 3,672,116 | -0.24(-0.55%) |
Sep 26, 2018 | 43.50 | 43.71 | 43.36 | 43.47 | 2,494,775 | +0.01(+0.02%) |
Sep 25, 2018 | 43.56 | 44.87 | 43.20 | 43.46 | 17,840,816 | +6.85(+18.71%) |
Sep 24, 2018 | 35.80 | 36.77 | 35.61 | 36.61 | 477,290 | +0.69(+1.92%) |
Sep 21, 2018 | 36.90 | 37.29 | 35.82 | 35.92 | 1,285,400 | -0.86(-2.34%) |
Sep 20, 2018 | 36.74 | 36.81 | 36.37 | 36.78 | 518,441 | +0.32(+0.88%) |
Sep 19, 2018 | 36.62 | 36.87 | 36.33 | 36.46 | 307,626 | -0.18(-0.49%) |
Sep 18, 2018 | 36.75 | 37.35 | 36.28 | 36.64 | 618,051 | -1.58(-4.13%) |
Sep 17, 2018 | 36.72 | 37.36 | 36.27 | 38.22 | 490,630 | +1.44(+3.92%) |
Sep 14, 2018 | 37.25 | 37.71 | 36.02 | 36.78 | 940,100 | -0.45(-1.21%) |
Sep 13, 2018 | 38.00 | 38.00 | 36.45 | 37.23 | 1,045,847 | -0.58(-1.53%) |
Sep 12, 2018 | 38.71 | 38.71 | 37.12 | 37.81 | 1,240,729 | -0.74(-1.92%) |
Sep 11, 2018 | 37.23 | 39.75 | 37.23 | 38.55 | 2,558,327 | +2.93(+8.23%) |
Sep 10, 2018 | 36.51 | 36.63 | 35.08 | 35.62 | 778,099 | -0.78(-2.14%) |
Sep 07, 2018 | 35.50 | 37.75 | 35.47 | 36.40 | 1,525,600 | +1.14(+3.23%) |
Sep 06, 2018 | 35.45 | 35.45 | 34.36 | 35.26 | 1,387,831 | -1.29(-3.53%) |
Sep 05, 2018 | 36.55 | 36.63 | 35.89 | 36.55 | 331,617 | +0.07(+0.19%) |
Sep 04, 2018 | 35.88 | 36.63 | 35.88 | 36.48 | 485,168 | +0.62(+1.73%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.98(+2.81%) | |
Aug 30, 2018 | 34.27 | 35.26 | 34.27 | 34.88 | 474,209 | +0.63(+1.84%) |
Aug 29, 2018 | 33.78 | 34.31 | 33.30 | 34.25 | 552,329 | +0.46(+1.36%) |
Aug 28, 2018 | 34.36 | 34.41 | 33.42 | 33.79 | 542,165 | -0.45(-1.31%) |
Aug 27, 2018 | 34.61 | 34.80 | 34.02 | 34.24 | 469,852 | -0.29(-0.84%) |
Aug 24, 2018 | 34.26 | 34.97 | 33.95 | 34.53 | 644,200 | +0.27(+0.79%) |
Aug 23, 2018 | 34.10 | 34.41 | 33.88 | 34.26 | 505,998 | +0.15(+0.44%) |
Aug 22, 2018 | 34.27 | 34.54 | 34.02 | 34.11 | 481,531 | -0.26(-0.76%) |
Aug 21, 2018 | 35.20 | 35.45 | 34.34 | 34.37 | 562,350 | -0.71(-2.02%) |
Aug 20, 2018 | 34.92 | 35.34 | 34.63 | 35.08 | 390,760 | +0.28(+0.80%) |
Aug 17, 2018 | 34.20 | 34.84 | 33.99 | 34.80 | 928,000 | +0.51(+1.49%) |
Aug 16, 2018 | 34.25 | 34.67 | 34.00 | 34.29 | 603,780 | +0.13(+0.38%) |
Aug 15, 2018 | 33.97 | 34.38 | 33.73 | 34.16 | 457,993 | +0.03(+0.09%) |
Aug 14, 2018 | 33.88 | 34.20 | 33.37 | 34.13 | 626,951 | +0.33(+0.98%) |
Aug 13, 2018 | 34.25 | 34.61 | 33.61 | 33.80 | 435,661 | -0.41(-1.20%) |
Aug 10, 2018 | 34.08 | 34.75 | 33.42 | 34.21 | 501,400 | +0.02(+0.06%) |
Aug 09, 2018 | 34.14 | 34.97 | 34.14 | 34.19 | 574,624 | +0.19(+0.56%) |
Aug 08, 2018 | 33.38 | 34.13 | 33.38 | 34.00 | 532,481 | +0.57(+1.71%) |
Aug 07, 2018 | 34.21 | 34.49 | 33.31 | 33.43 | 765,919 | -0.62(-1.82%) |
Aug 06, 2018 | 34.03 | 34.63 | 33.81 | 34.05 | 624,102 | -0.07(-0.20%) |
Aug 03, 2018 | 35.63 | 36.06 | 34.08 | 34.12 | 664,407 | -1.52(-4.27%) |
Aug 02, 2018 | 34.79 | 35.69 | 34.65 | 35.64 | 373,502 | +0.69(+1.96%) |
Aug 01, 2018 | 34.87 | 34.99 | 34.44 | 34.96 | 325,253 | -0.03(-0.09%) |
Jul 31, 2018 | 34.84 | 35.48 | 34.25 | 34.99 | 314,590 | +0.17(+0.49%) |
Jul 30, 2018 | 35.12 | 35.37 | 34.78 | 34.82 | 384,639 | -0.23(-0.65%) |
Jul 27, 2018 | 35.89 | 36.25 | 34.95 | 35.05 | 399,669 | -0.85(-2.36%) |
Jul 26, 2018 | 36.20 | 35.39 | 35.89 | 505,792 | +0.34(+0.95%) | |
Jul 25, 2018 | 34.25 | 35.93 | 33.34 | 35.55 | 384,756 | -0.26(-0.72%) |
Jul 24, 2018 | 36.90 | 37.26 | 35.60 | 35.81 | 409,757 | -0.89(-2.41%) |
Jul 23, 2018 | 36.44 | 37.03 | 36.38 | 36.70 | 426,875 | +0.09(+0.24%) |
Jul 20, 2018 | 36.29 | 36.83 | 36.15 | 36.61 | 267,613 | +0.31(+0.85%) |
Jul 19, 2018 | 35.90 | 36.35 | 35.90 | 36.30 | 247,986 | +0.26(+0.72%) |
Jul 18, 2018 | 36.22 | 36.67 | 35.90 | 36.04 | 648,925 | -0.16(-0.44%) |
Jul 17, 2018 | 35.58 | 36.49 | 35.35 | 36.20 | 694,036 | +0.69(+1.93%) |
Jul 16, 2018 | 35.19 | 35.72 | 34.74 | 35.51 | 547,351 | +0.33(+0.93%) |
Jul 13, 2018 | 35.18 | 607,742 | +0.31(+0.88%) | |||
Jul 12, 2018 | 35.14 | 35.24 | 34.82 | 34.88 | 479,844 | +0.06(+0.17%) |
Jul 11, 2018 | 34.65 | 35.09 | 34.62 | 34.82 | 433,909 | +0.02(+0.06%) |
Jul 10, 2018 | 35.51 | 35.87 | 34.52 | 34.80 | 678,794 | -0.82(-2.29%) |
Jul 09, 2018 | 35.91 | 36.20 | 35.51 | 35.61 | 826,746 | -0.29(-0.80%) |
Jul 06, 2018 | 36.32 | 35.42 | 35.90 | 718,528 | +0.17(+0.47%) | |
Jul 05, 2018 | 34.89 | 35.74 | 34.75 | 35.73 | 665,606 | +0.97(+2.78%) |
Jul 03, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.29(+0.84%) |