Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.68 | 35.07 | 34.68 | 34.75 | 561,229 | -0.03(-0.08%) |
Sep 27, 2018 | 34.80 | 35.15 | 34.66 | 34.77 | 710,933 | -0.12(-0.36%) |
Sep 26, 2018 | 34.42 | 35.32 | 34.37 | 34.90 | 510,952 | +0.42(+1.21%) |
Sep 25, 2018 | 34.27 | 34.52 | 33.90 | 34.48 | 352,041 | +0.26(+0.75%) |
Sep 24, 2018 | 34.48 | 34.78 | 33.89 | 34.22 | 493,533 | -0.34(-0.98%) |
Sep 21, 2018 | 34.63 | 35.07 | 34.38 | 34.56 | 929,827 | +0.00(+0.00%) |
Sep 20, 2018 | 34.03 | 34.61 | 33.94 | 34.56 | 381,526 | +0.57(+1.67%) |
Sep 19, 2018 | 34.44 | 34.51 | 33.90 | 33.99 | 555,051 | -0.50(-1.44%) |
Sep 18, 2018 | 34.66 | 34.77 | 34.46 | 34.49 | 398,309 | -0.09(-0.26%) |
Sep 17, 2018 | 34.53 | 34.80 | 34.24 | 34.58 | 329,831 | +0.03(+0.08%) |
Sep 14, 2018 | 34.76 | 34.89 | 34.28 | 34.55 | 485,802 | -0.18(-0.51%) |
Sep 13, 2018 | 34.91 | 35.17 | 34.67 | 34.73 | 394,563 | -0.09(-0.26%) |
Sep 12, 2018 | 34.63 | 34.91 | 34.11 | 34.82 | 488,740 | +0.16(+0.46%) |
Sep 11, 2018 | 34.56 | 34.77 | 34.32 | 34.66 | 381,759 | -0.01(-0.03%) |
Sep 10, 2018 | 34.28 | 34.76 | 34.23 | 34.67 | 466,403 | +0.58(+1.69%) |
Sep 07, 2018 | 34.16 | 34.72 | 34.02 | 34.09 | 471,613 | -0.15(-0.44%) |
Sep 06, 2018 | 34.69 | 34.97 | 34.24 | 34.24 | 412,689 | -0.37(-1.08%) |
Sep 05, 2018 | 34.60 | 34.77 | 34.12 | 34.61 | 393,768 | -0.10(-0.28%) |
Sep 04, 2018 | 34.67 | 34.91 | 34.31 | 34.71 | 510,894 | -0.08(-0.23%) |
Aug 31, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.73(+2.14%) | |
Aug 30, 2018 | 34.22 | 34.26 | 33.82 | 34.06 | 345,938 | -0.06(-0.18%) |
Aug 29, 2018 | 33.93 | 34.29 | 33.27 | 34.13 | 473,309 | +0.09(+0.26%) |
Aug 28, 2018 | 33.92 | 34.25 | 33.68 | 34.04 | 512,424 | +0.34(+1.00%) |
Aug 27, 2018 | 34.29 | 34.45 | 33.66 | 33.70 | 397,902 | -0.47(-1.38%) |
Aug 24, 2018 | 34.12 | 34.25 | 33.82 | 34.17 | 489,744 | -0.05(-0.16%) |
Aug 23, 2018 | 34.20 | 34.50 | 33.91 | 34.22 | 337,431 | +0.00(+0.00%) |
Aug 22, 2018 | 34.13 | 34.48 | 34.06 | 34.22 | 359,542 | +0.04(+0.13%) |
Aug 21, 2018 | 34.03 | 34.32 | 33.88 | 34.18 | 449,909 | +0.19(+0.55%) |
Aug 20, 2018 | 34.08 | 34.15 | 33.76 | 33.99 | 424,209 | +0.04(+0.10%) |
Aug 17, 2018 | 33.56 | 34.00 | 33.36 | 33.96 | 357,989 | +0.43(+1.27%) |
Aug 16, 2018 | 33.87 | 33.99 | 33.50 | 33.53 | 444,573 | -0.13(-0.40%) |
Aug 15, 2018 | 33.88 | 33.97 | 33.15 | 33.66 | 981,046 | -0.43(-1.25%) |
Aug 14, 2018 | 33.54 | 34.21 | 33.19 | 34.09 | 938,663 | +0.79(+2.37%) |
Aug 13, 2018 | 33.42 | 33.54 | 33.09 | 33.30 | 717,386 | -0.04(-0.11%) |
Aug 10, 2018 | 33.16 | 33.58 | 32.92 | 33.34 | 870,143 | -0.12(-0.37%) |
Aug 09, 2018 | 33.03 | 33.67 | 32.79 | 33.46 | 1,072,105 | +0.74(+2.25%) |
Aug 08, 2018 | 32.80 | 33.00 | 31.77 | 32.72 | 1,878,636 | +0.75(+2.36%) |
Aug 07, 2018 | 32.34 | 32.50 | 31.59 | 31.97 | 920,198 | -0.27(-0.83%) |
Aug 06, 2018 | 31.95 | 32.40 | 31.76 | 32.23 | 602,202 | +0.35(+1.09%) |
Aug 03, 2018 | 32.38 | 32.56 | 31.43 | 31.89 | 374,430 | -0.51(-1.56%) |
Aug 02, 2018 | 31.55 | 32.42 | 31.44 | 32.39 | 529,142 | +0.67(+2.10%) |
Aug 01, 2018 | 32.59 | 33.02 | 31.20 | 31.73 | 1,058,786 | +0.31(+0.99%) |
Jul 31, 2018 | 31.30 | 31.86 | 31.30 | 31.42 | 511,487 | +0.20(+0.63%) |
Jul 30, 2018 | 31.20 | 31.45 | 30.89 | 31.22 | 390,384 | -0.02(-0.06%) |
Jul 27, 2018 | 32.68 | 32.87 | 31.23 | 31.24 | 785,009 | -1.39(-4.25%) |
Jul 26, 2018 | 32.51 | 33.03 | 32.43 | 32.63 | 540,925 | +0.08(+0.25%) |
Jul 25, 2018 | 31.44 | 32.55 | 31.39 | 32.55 | 638,758 | +0.99(+3.15%) |
Jul 24, 2018 | 31.99 | 32.09 | 31.17 | 31.55 | 876,956 | -0.35(-1.09%) |
Jul 23, 2018 | 31.93 | 32.26 | 31.72 | 31.90 | 499,356 | -0.19(-0.58%) |
Jul 20, 2018 | 32.50 | 32.65 | 31.99 | 32.08 | 415,410 | -0.35(-1.07%) |
Jul 19, 2018 | 31.58 | 32.48 | 31.52 | 32.43 | 502,769 | +0.83(+2.61%) |
Jul 18, 2018 | 31.23 | 31.64 | 31.20 | 31.60 | 524,312 | +0.28(+0.91%) |
Jul 17, 2018 | 30.90 | 31.63 | 30.56 | 31.32 | 683,153 | +1.14(+3.77%) |
Jul 16, 2018 | 30.01 | 30.23 | 29.80 | 30.18 | 532,374 | +0.26(+0.86%) |
Jul 13, 2018 | 29.64 | 30.09 | 29.64 | 29.93 | 504,493 | +0.20(+0.69%) |
Jul 12, 2018 | 29.80 | 30.02 | 29.44 | 29.72 | 306,710 | -0.02(-0.06%) |
Jul 11, 2018 | 29.96 | 30.06 | 29.48 | 29.74 | 579,895 | -0.44(-1.44%) |
Jul 10, 2018 | 30.13 | 30.30 | 29.91 | 30.17 | 536,354 | +0.03(+0.09%) |
Jul 09, 2018 | 30.43 | 30.54 | 29.98 | 30.15 | 557,523 | -0.13(-0.44%) |
Jul 06, 2018 | 30.65 | 30.73 | 30.17 | 30.28 | 516,271 | -0.37(-1.22%) |
Jul 05, 2018 | 30.93 | 30.93 | 30.38 | 30.65 | 940,070 | -0.08(-0.26%) |
Jul 03, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.03(+0.09%) |