Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.59 | 35.81 | 35.51 | 35.56 | 73,228 | -0.16(-0.46%) |
Sep 27, 2018 | 35.94 | 35.94 | 35.68 | 35.73 | 20,607 | -0.06(-0.17%) |
Sep 26, 2018 | 36.12 | 36.14 | 35.73 | 35.79 | 22,442 | -0.34(-0.94%) |
Sep 25, 2018 | 35.60 | 36.18 | 35.60 | 36.13 | 23,418 | +0.83(+2.35%) |
Sep 24, 2018 | 35.65 | 35.97 | 35.30 | 35.30 | 43,703 | -0.33(-0.91%) |
Sep 21, 2018 | 35.70 | 35.84 | 35.53 | 35.63 | 44,607 | -0.06(-0.17%) |
Sep 20, 2018 | 35.87 | 36.07 | 35.52 | 35.69 | 21,829 | +0.50(+1.43%) |
Sep 19, 2018 | 35.09 | 35.56 | 35.09 | 35.18 | 23,435 | +0.33(+0.96%) |
Sep 18, 2018 | 34.35 | 34.91 | 34.35 | 34.85 | 25,841 | +0.77(+2.27%) |
Sep 17, 2018 | 33.83 | 34.22 | 33.83 | 34.08 | 15,256 | +0.26(+0.77%) |
Sep 14, 2018 | 33.53 | 33.86 | 33.53 | 33.82 | 13,279 | +0.47(+1.42%) |
Sep 13, 2018 | 33.52 | 33.57 | 33.24 | 33.35 | 16,707 | +0.02(+0.07%) |
Sep 12, 2018 | 32.71 | 33.41 | 32.62 | 33.32 | 32,059 | +0.76(+2.33%) |
Sep 11, 2018 | 32.44 | 32.62 | 32.04 | 32.56 | 37,680 | -0.36(-1.11%) |
Sep 10, 2018 | 33.27 | 33.31 | 32.93 | 32.93 | 15,182 | -0.35(-1.05%) |
Sep 07, 2018 | 33.30 | 33.50 | 33.08 | 33.28 | 26,042 | -0.15(-0.44%) |
Sep 06, 2018 | 33.36 | 33.70 | 33.19 | 33.42 | 28,415 | +0.07(+0.21%) |
Sep 05, 2018 | 33.26 | 33.50 | 32.97 | 33.35 | 40,884 | +0.18(+0.54%) |
Sep 04, 2018 | 33.45 | 33.49 | 33.14 | 33.17 | 26,192 | -1.02(-2.99%) |
Aug 31, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.19(+0.57%) | |
Aug 30, 2018 | 34.72 | 34.72 | 33.90 | 34.00 | 18,897 | -1.00(-2.86%) |
Aug 29, 2018 | 34.82 | 35.11 | 34.64 | 35.01 | 66,328 | +0.11(+0.31%) |
Aug 28, 2018 | 35.18 | 35.29 | 34.80 | 34.90 | 17,992 | -0.08(-0.22%) |
Aug 27, 2018 | 34.59 | 35.10 | 34.51 | 34.97 | 13,818 | +0.57(+1.65%) |
Aug 24, 2018 | 34.25 | 34.49 | 34.19 | 34.41 | 41,642 | +0.82(+2.45%) |
Aug 23, 2018 | 34.07 | 34.09 | 33.59 | 33.59 | 188,463 | -0.85(-2.48%) |
Aug 22, 2018 | 34.24 | 34.49 | 34.24 | 34.44 | 19,814 | +0.32(+0.93%) |
Aug 21, 2018 | 34.15 | 34.49 | 34.12 | 34.12 | 108,421 | -0.09(-0.25%) |
Aug 20, 2018 | 33.98 | 34.27 | 33.98 | 34.21 | 60,404 | +0.47(+1.40%) |
Aug 17, 2018 | 33.12 | 33.80 | 33.12 | 33.73 | 39,063 | +0.43(+1.30%) |
Aug 16, 2018 | 33.46 | 33.62 | 33.29 | 33.30 | 55,743 | +0.18(+0.54%) |
Aug 15, 2018 | 33.75 | 33.75 | 32.86 | 33.12 | 119,807 | -1.27(-3.70%) |
Aug 14, 2018 | 34.50 | 34.59 | 34.27 | 34.39 | 15,035 | +0.00(+0.00%) |
Aug 13, 2018 | 34.66 | 34.74 | 34.18 | 34.39 | 20,322 | -0.40(-1.14%) |
Aug 10, 2018 | 34.84 | 34.90 | 34.49 | 34.79 | 64,203 | -0.71(-1.99%) |
Aug 09, 2018 | 36.09 | 36.09 | 35.49 | 35.49 | 5,747 | -0.53(-1.46%) |
Aug 08, 2018 | 36.42 | 36.42 | 35.96 | 36.02 | 18,366 | -0.10(-0.28%) |
Aug 07, 2018 | 36.56 | 36.80 | 36.12 | 36.12 | 6,983 | +0.05(+0.15%) |
Aug 06, 2018 | 36.26 | 36.26 | 36.07 | 36.07 | 9,823 | -0.34(-0.94%) |
Aug 03, 2018 | 36.13 | 36.49 | 36.11 | 36.41 | 17,275 | +0.48(+1.34%) |
Aug 02, 2018 | 35.94 | 36.03 | 35.53 | 35.93 | 27,694 | -0.76(-2.07%) |
Aug 01, 2018 | 36.85 | 36.97 | 36.65 | 36.69 | 15,232 | -0.46(-1.23%) |
Jul 31, 2018 | 37.34 | 37.34 | 37.02 | 37.15 | 9,243 | -0.09(-0.23%) |
Jul 30, 2018 | 37.43 | 37.60 | 37.23 | 37.23 | 16,633 | -0.05(-0.15%) |
Jul 27, 2018 | 37.50 | 37.50 | 37.22 | 37.29 | 11,860 | +0.13(+0.35%) |
Jul 26, 2018 | 37.18 | 37.29 | 36.91 | 37.15 | 9,785 | -0.38(-1.01%) |
Jul 25, 2018 | 37.15 | 37.54 | 36.97 | 37.53 | 18,851 | +0.29(+0.77%) |
Jul 24, 2018 | 37.22 | 37.84 | 37.18 | 37.25 | 46,395 | +1.05(+2.89%) |
Jul 23, 2018 | 36.08 | 36.30 | 35.91 | 36.20 | 9,579 | +0.49(+1.37%) |
Jul 20, 2018 | 35.74 | 35.90 | 35.61 | 35.71 | 12,053 | +0.16(+0.46%) |
Jul 19, 2018 | 35.87 | 35.87 | 35.39 | 35.55 | 12,495 | -0.71(-1.97%) |
Jul 18, 2018 | 35.91 | 36.29 | 35.78 | 36.26 | 15,459 | +0.41(+1.15%) |
Jul 17, 2018 | 35.57 | 35.91 | 35.57 | 35.85 | 21,360 | +0.48(+1.36%) |
Jul 16, 2018 | 35.46 | 35.63 | 35.23 | 35.37 | 17,452 | -0.26(-0.72%) |
Jul 13, 2018 | 35.73 | 35.84 | 35.42 | 35.63 | 57,588 | +0.01(+0.02%) |
Jul 12, 2018 | 35.68 | 35.68 | 35.45 | 35.62 | 55,679 | +0.41(+1.17%) |
Jul 11, 2018 | 35.46 | 35.67 | 35.04 | 35.21 | 21,331 | -1.10(-3.03%) |
Jul 10, 2018 | 36.30 | 36.32 | 35.97 | 36.31 | 26,001 | +0.09(+0.24%) |
Jul 09, 2018 | 35.88 | 36.29 | 35.72 | 36.22 | 20,573 | +0.60(+1.68%) |
Jul 06, 2018 | 35.22 | 35.70 | 34.95 | 35.63 | 19,896 | +0.40(+1.15%) |
Jul 05, 2018 | 34.85 | 35.28 | 34.82 | 35.22 | 49,641 | +0.48(+1.38%) |
Jul 03, 2018 | 34.74 | 34.74 | 34.74 | 0 | -0.11(-0.31%) |