Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.58 | 37.93 | 37.11 | 37.54 | 376,612 | -0.19(-0.51%) |
Sep 27, 2018 | 38.35 | 38.43 | 37.15 | 37.73 | 305,020 | -0.62(-1.61%) |
Sep 26, 2018 | 38.08 | 39.05 | 38.00 | 38.35 | 406,730 | +0.35(+0.92%) |
Sep 25, 2018 | 37.42 | 38.18 | 37.38 | 38.00 | 374,542 | +0.97(+2.61%) |
Sep 24, 2018 | 36.88 | 37.11 | 36.46 | 37.04 | 261,700 | +0.15(+0.42%) |
Sep 21, 2018 | 36.22 | 37.27 | 36.22 | 36.88 | 684,809 | +0.85(+2.36%) |
Sep 20, 2018 | 35.34 | 36.03 | 35.12 | 36.03 | 316,323 | +0.85(+2.42%) |
Sep 19, 2018 | 35.57 | 35.88 | 34.91 | 35.18 | 352,083 | -0.35(-0.98%) |
Sep 18, 2018 | 35.03 | 35.95 | 34.91 | 35.53 | 364,947 | +0.54(+1.55%) |
Sep 17, 2018 | 35.26 | 35.72 | 34.68 | 34.99 | 278,715 | -0.15(-0.44%) |
Sep 14, 2018 | 34.95 | 35.34 | 34.95 | 35.14 | 243,918 | +0.12(+0.33%) |
Sep 13, 2018 | 34.49 | 35.18 | 34.49 | 35.03 | 186,561 | +0.62(+1.80%) |
Sep 12, 2018 | 34.83 | 35.37 | 34.18 | 34.41 | 343,401 | -0.39(-1.11%) |
Sep 11, 2018 | 34.14 | 34.87 | 33.79 | 34.79 | 285,104 | +0.31(+0.90%) |
Sep 10, 2018 | 35.68 | 35.68 | 34.10 | 34.49 | 423,959 | -1.20(-3.36%) |
Sep 07, 2018 | 35.26 | 35.76 | 35.22 | 35.68 | 303,152 | +0.46(+1.32%) |
Sep 06, 2018 | 35.03 | 35.34 | 35.03 | 35.22 | 180,731 | +0.23(+0.66%) |
Sep 05, 2018 | 34.87 | 35.10 | 34.70 | 34.99 | 333,947 | +0.15(+0.44%) |
Sep 04, 2018 | 34.41 | 34.91 | 34.25 | 34.83 | 217,985 | +0.35(+1.01%) |
Aug 31, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.62(+1.83%) | |
Aug 30, 2018 | 34.10 | 34.14 | 33.44 | 33.87 | 268,356 | -0.23(-0.68%) |
Aug 29, 2018 | 34.45 | 34.49 | 33.79 | 34.10 | 232,508 | -0.35(-1.01%) |
Aug 28, 2018 | 34.83 | 35.26 | 34.29 | 34.45 | 224,502 | -0.23(-0.67%) |
Aug 27, 2018 | 35.18 | 35.49 | 34.60 | 34.68 | 180,237 | -0.43(-1.21%) |
Aug 24, 2018 | 34.99 | 35.14 | 34.49 | 35.10 | 251,937 | +0.15(+0.44%) |
Aug 23, 2018 | 34.95 | 35.14 | 34.76 | 34.95 | 147,021 | +0.12(+0.33%) |
Aug 22, 2018 | 34.87 | 34.87 | 34.33 | 34.83 | 256,052 | +0.04(+0.11%) |
Aug 21, 2018 | 34.41 | 35.12 | 34.25 | 34.79 | 344,532 | +0.27(+0.78%) |
Aug 20, 2018 | 34.45 | 34.83 | 34.29 | 34.52 | 198,373 | +0.08(+0.22%) |
Aug 17, 2018 | 34.83 | 34.91 | 34.37 | 34.45 | 314,792 | -0.46(-1.33%) |
Aug 16, 2018 | 35.10 | 35.14 | 34.83 | 34.91 | 241,966 | -0.12(-0.33%) |
Aug 15, 2018 | 35.14 | 35.30 | 34.79 | 35.03 | 309,094 | -0.12(-0.33%) |
Aug 14, 2018 | 35.14 | 35.37 | 34.95 | 35.14 | 325,273 | +0.12(+0.33%) |
Aug 13, 2018 | 35.06 | 35.45 | 34.72 | 35.03 | 255,913 | +0.04(+0.11%) |
Aug 10, 2018 | 34.45 | 35.18 | 34.45 | 34.99 | 138,643 | +0.31(+0.89%) |
Aug 09, 2018 | 34.41 | 34.79 | 34.21 | 34.68 | 118,049 | +0.39(+1.13%) |
Aug 08, 2018 | 34.02 | 34.33 | 33.63 | 34.29 | 254,094 | +0.35(+1.03%) |
Aug 07, 2018 | 34.37 | 34.60 | 33.83 | 33.94 | 531,864 | -0.46(-1.35%) |
Aug 06, 2018 | 34.56 | 34.72 | 33.94 | 34.41 | 458,687 | -0.15(-0.45%) |
Aug 03, 2018 | 35.06 | 35.10 | 34.06 | 34.56 | 214,560 | -0.46(-1.32%) |
Aug 02, 2018 | 33.94 | 35.49 | 33.36 | 35.03 | 612,755 | +0.85(+2.49%) |
Aug 01, 2018 | 34.33 | 34.56 | 33.63 | 34.18 | 366,920 | -0.15(-0.45%) |
Jul 31, 2018 | 34.49 | 35.39 | 34.18 | 34.33 | 648,075 | +0.04(+0.11%) |
Jul 30, 2018 | 32.47 | 34.56 | 32.46 | 34.29 | 501,663 | +1.74(+5.34%) |
Jul 27, 2018 | 32.09 | 32.98 | 31.08 | 32.55 | 475,810 | +0.04(+0.12%) |
Jul 26, 2018 | 30.00 | 33.60 | 29.85 | 32.51 | 711,162 | +3.09(+10.51%) |
Jul 25, 2018 | 29.27 | 29.46 | 28.92 | 29.42 | 185,832 | +0.23(+0.79%) |
Jul 24, 2018 | 29.65 | 29.69 | 29.03 | 29.19 | 251,865 | -0.23(-0.79%) |
Jul 23, 2018 | 29.11 | 29.54 | 28.80 | 29.42 | 214,858 | +0.31(+1.06%) |
Jul 20, 2018 | 29.07 | 29.30 | 28.84 | 29.11 | 149,068 | +0.04(+0.13%) |
Jul 19, 2018 | 28.72 | 29.38 | 28.57 | 29.07 | 307,795 | +0.35(+1.21%) |
Jul 18, 2018 | 28.65 | 28.84 | 28.38 | 28.72 | 131,555 | +0.08(+0.27%) |
Jul 17, 2018 | 28.26 | 28.76 | 28.26 | 28.65 | 203,228 | +0.43(+1.51%) |
Jul 16, 2018 | 28.38 | 28.53 | 28.14 | 28.22 | 165,116 | -0.12(-0.41%) |
Jul 13, 2018 | 27.84 | 28.57 | 27.78 | 28.34 | 164,021 | +0.46(+1.66%) |
Jul 12, 2018 | 28.07 | 28.07 | 27.37 | 27.87 | 274,315 | -0.04(-0.14%) |
Jul 11, 2018 | 27.29 | 28.07 | 27.10 | 27.91 | 200,909 | +0.50(+1.83%) |
Jul 10, 2018 | 27.84 | 27.91 | 27.22 | 27.41 | 251,755 | -0.31(-1.12%) |
Jul 09, 2018 | 27.64 | 28.13 | 27.64 | 27.72 | 198,704 | +0.15(+0.56%) |
Jul 06, 2018 | 27.56 | 27.84 | 27.33 | 27.56 | 144,847 | -0.04(-0.14%) |
Jul 05, 2018 | 27.91 | 27.95 | 27.22 | 27.60 | 243,502 | -0.15(-0.56%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.14%) |