Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.97 | 35.99 | 35.64 | 35.80 | 33,300 | -0.30(-0.83%) |
Sep 27, 2018 | 36.08 | 36.18 | 35.59 | 36.10 | 7,533 | +0.23(+0.64%) |
Sep 26, 2018 | 36.06 | 36.06 | 35.55 | 35.87 | 13,313 | -0.43(-1.18%) |
Sep 25, 2018 | 36.23 | 36.32 | 36.18 | 36.30 | 6,849 | -0.14(-0.39%) |
Sep 24, 2018 | 36.23 | 36.80 | 36.23 | 36.44 | 18,346 | +0.45(+1.25%) |
Sep 21, 2018 | 36.05 | 36.15 | 35.86 | 35.99 | 15,600 | -0.83(-2.25%) |
Sep 20, 2018 | 36.89 | 37.00 | 36.70 | 36.82 | 9,731 | -0.09(-0.24%) |
Sep 19, 2018 | 37.18 | 37.18 | 36.77 | 36.91 | 14,354 | -0.60(-1.60%) |
Sep 18, 2018 | 37.86 | 37.86 | 37.42 | 37.51 | 31,947 | -1.08(-2.80%) |
Sep 17, 2018 | 38.60 | 38.79 | 38.31 | 38.59 | 19,133 | +0.20(+0.52%) |
Sep 14, 2018 | 37.96 | 38.57 | 37.96 | 38.39 | 24,700 | +0.73(+1.94%) |
Sep 13, 2018 | 37.64 | 37.67 | 37.44 | 37.66 | 13,937 | -0.24(-0.63%) |
Sep 12, 2018 | 38.81 | 38.81 | 37.81 | 37.90 | 26,834 | -0.87(-2.23%) |
Sep 11, 2018 | 39.14 | 39.27 | 38.77 | 38.77 | 20,650 | +0.41(+1.07%) |
Sep 10, 2018 | 38.16 | 38.35 | 38.16 | 38.35 | 11,064 | +0.38(+1.01%) |
Sep 07, 2018 | 37.72 | 38.11 | 37.50 | 37.97 | 23,800 | +0.37(+0.97%) |
Sep 06, 2018 | 37.35 | 37.75 | 37.35 | 37.60 | 5,836 | +0.12(+0.31%) |
Sep 05, 2018 | 37.26 | 37.54 | 37.26 | 37.49 | 9,671 | +0.69(+1.87%) |
Sep 04, 2018 | 36.78 | 37.04 | 36.50 | 36.80 | 8,348 | -0.26(-0.70%) |
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.13(-0.36%) | |
Aug 30, 2018 | 36.71 | 37.30 | 36.65 | 37.20 | 18,597 | +1.01(+2.78%) |
Aug 29, 2018 | 36.32 | 36.48 | 36.17 | 36.19 | 6,838 | +0.08(+0.22%) |
Aug 28, 2018 | 35.86 | 36.15 | 35.86 | 36.11 | 10,340 | +0.26(+0.73%) |
Aug 27, 2018 | 36.05 | 36.19 | 35.77 | 35.85 | 14,662 | -0.82(-2.24%) |
Aug 24, 2018 | 37.10 | 37.10 | 36.67 | 36.67 | 16,300 | -1.04(-2.76%) |
Aug 23, 2018 | 37.25 | 37.74 | 37.01 | 37.71 | 11,096 | +0.42(+1.13%) |
Aug 22, 2018 | 37.30 | 37.30 | 37.17 | 37.29 | 24,103 | +0.50(+1.36%) |
Aug 21, 2018 | 37.62 | 37.62 | 36.77 | 36.79 | 26,328 | -0.91(-2.41%) |
Aug 20, 2018 | 37.69 | 37.84 | 37.69 | 37.70 | 18,234 | +0.12(+0.32%) |
Aug 17, 2018 | 38.59 | 38.69 | 37.50 | 37.58 | 26,800 | -0.39(-1.02%) |
Aug 16, 2018 | 38.19 | 38.19 | 37.69 | 37.97 | 28,642 | -0.60(-1.57%) |
Aug 15, 2018 | 38.34 | 38.84 | 38.34 | 38.57 | 14,703 | +1.57(+4.25%) |
Aug 14, 2018 | 36.95 | 37.09 | 36.81 | 37.00 | 8,962 | +0.06(+0.16%) |
Aug 13, 2018 | 36.77 | 37.11 | 36.63 | 36.94 | 7,253 | +0.18(+0.49%) |
Aug 10, 2018 | 36.60 | 36.97 | 36.60 | 36.76 | 7,900 | +0.54(+1.49%) |
Aug 09, 2018 | 36.50 | 36.51 | 36.18 | 36.22 | 10,971 | -1.16(-3.10%) |
Aug 08, 2018 | 37.38 | 37.65 | 37.38 | 37.38 | 14,348 | +0.84(+2.31%) |
Aug 07, 2018 | 36.85 | 37.02 | 36.51 | 36.54 | 13,002 | -1.63(-4.28%) |
Aug 06, 2018 | 37.96 | 38.22 | 37.96 | 38.17 | 17,224 | +0.78(+2.09%) |
Aug 03, 2018 | 37.40 | 37.47 | 37.31 | 37.39 | 15,200 | +0.29(+0.78%) |
Aug 02, 2018 | 37.46 | 37.46 | 37.02 | 37.10 | 16,409 | +0.73(+2.00%) |
Aug 01, 2018 | 36.00 | 36.43 | 36.00 | 36.37 | 9,542 | +1.44(+4.12%) |
Jul 31, 2018 | 35.45 | 35.45 | 34.77 | 34.93 | 6,992 | -0.53(-1.50%) |
Jul 30, 2018 | 35.19 | 35.46 | 35.19 | 35.46 | 8,892 | +0.06(+0.18%) |
Jul 27, 2018 | 35.25 | 35.43 | 35.24 | 35.40 | 6,400 | +0.24(+0.68%) |
Jul 26, 2018 | 35.18 | 35.18 | 35.00 | 35.16 | 13,923 | +0.71(+2.06%) |
Jul 25, 2018 | 34.51 | 34.65 | 34.45 | 34.45 | 26,501 | +0.00(+0.00%) |
Jul 24, 2018 | 34.80 | 34.82 | 34.45 | 34.45 | 36,857 | -1.10(-3.11%) |
Jul 23, 2018 | 35.41 | 35.60 | 35.27 | 35.55 | 9,112 | +0.05(+0.15%) |
Jul 20, 2018 | 36.09 | 36.09 | 35.50 | 35.50 | 17,830 | -1.05(-2.87%) |
Jul 19, 2018 | 36.46 | 36.70 | 36.46 | 36.55 | 8,212 | +0.50(+1.39%) |
Jul 18, 2018 | 36.00 | 36.29 | 36.00 | 36.05 | 11,809 | +0.32(+0.90%) |
Jul 17, 2018 | 35.82 | 35.90 | 35.73 | 35.73 | 5,736 | +0.12(+0.33%) |
Jul 16, 2018 | 35.55 | 35.70 | 35.53 | 35.61 | 5,164 | +0.13(+0.37%) |
Jul 13, 2018 | 35.35 | 35.56 | 35.35 | 35.48 | 4,890 | +0.18(+0.51%) |
Jul 12, 2018 | 35.70 | 35.70 | 35.30 | 35.30 | 15,165 | -1.41(-3.84%) |
Jul 11, 2018 | 36.28 | 36.71 | 36.28 | 36.71 | 14,865 | +1.32(+3.73%) |
Jul 10, 2018 | 35.44 | 35.62 | 35.39 | 35.39 | 11,366 | -0.09(-0.25%) |
Jul 09, 2018 | 35.65 | 35.99 | 35.48 | 35.48 | 24,378 | -1.33(-3.61%) |
Jul 06, 2018 | 37.00 | 37.06 | 36.71 | 36.81 | 21,189 | -0.33(-0.89%) |
Jul 05, 2018 | 36.83 | 37.17 | 36.68 | 37.14 | 38,879 | +0.59(+1.62%) |
Jul 03, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.16(-0.44%) |