Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.93 | 31.26 | 30.64 | 30.71 | 240,098 | -0.20(-0.65%) |
Sep 27, 2018 | 30.40 | 31.49 | 30.40 | 30.91 | 212,907 | +0.41(+1.34%) |
Sep 26, 2018 | 31.82 | 32.14 | 30.38 | 30.51 | 255,176 | -1.31(-4.13%) |
Sep 25, 2018 | 31.86 | 32.02 | 31.66 | 31.82 | 182,001 | +0.02(+0.06%) |
Sep 24, 2018 | 31.95 | 32.15 | 31.49 | 31.80 | 227,220 | -0.05(-0.14%) |
Sep 21, 2018 | 32.16 | 32.43 | 31.75 | 31.85 | 416,863 | -0.34(-1.04%) |
Sep 20, 2018 | 32.22 | 32.26 | 31.95 | 32.18 | 100,167 | -0.04(-0.11%) |
Sep 19, 2018 | 32.75 | 32.91 | 32.14 | 32.22 | 130,027 | -0.52(-1.58%) |
Sep 18, 2018 | 33.14 | 33.14 | 32.47 | 32.74 | 167,155 | -0.37(-1.12%) |
Sep 17, 2018 | 33.87 | 34.02 | 33.07 | 33.11 | 113,466 | -0.81(-2.38%) |
Sep 14, 2018 | 33.89 | 34.08 | 33.55 | 33.91 | 93,788 | +0.00(+0.00%) |
Sep 13, 2018 | 34.31 | 34.52 | 33.88 | 33.91 | 238,099 | -0.26(-0.77%) |
Sep 12, 2018 | 34.19 | 34.20 | 33.97 | 34.18 | 108,840 | +0.17(+0.51%) |
Sep 11, 2018 | 34.36 | 34.49 | 33.99 | 34.00 | 137,677 | -0.36(-1.05%) |
Sep 10, 2018 | 34.36 | 34.74 | 34.13 | 34.37 | 129,678 | +0.13(+0.37%) |
Sep 07, 2018 | 33.99 | 34.24 | 33.94 | 34.24 | 109,015 | +0.23(+0.67%) |
Sep 06, 2018 | 33.87 | 34.15 | 33.80 | 34.01 | 94,623 | +0.08(+0.24%) |
Sep 05, 2018 | 34.13 | 34.37 | 33.87 | 33.93 | 153,230 | -0.15(-0.45%) |
Sep 04, 2018 | 33.78 | 34.09 | 33.49 | 34.09 | 129,409 | +0.15(+0.45%) |
Aug 31, 2018 | 33.93 | 33.93 | 33.93 | 0 | +0.05(+0.16%) | |
Aug 30, 2018 | 34.39 | 34.58 | 33.67 | 33.88 | 288,519 | -0.63(-1.84%) |
Aug 29, 2018 | 34.62 | 34.86 | 34.32 | 34.51 | 141,581 | -0.11(-0.31%) |
Aug 28, 2018 | 34.88 | 35.18 | 34.61 | 34.62 | 148,030 | -0.23(-0.65%) |
Aug 27, 2018 | 34.61 | 34.88 | 34.43 | 34.85 | 126,613 | +0.40(+1.16%) |
Aug 24, 2018 | 34.32 | 34.59 | 34.25 | 34.45 | 137,593 | +0.04(+0.11%) |
Aug 23, 2018 | 34.53 | 34.67 | 34.16 | 34.41 | 147,339 | -0.21(-0.60%) |
Aug 22, 2018 | 34.38 | 34.71 | 34.33 | 34.62 | 106,258 | +0.17(+0.50%) |
Aug 21, 2018 | 34.39 | 34.82 | 34.33 | 34.45 | 117,188 | +0.05(+0.13%) |
Aug 20, 2018 | 34.67 | 34.82 | 34.28 | 34.40 | 119,763 | -0.14(-0.39%) |
Aug 17, 2018 | 34.38 | 34.57 | 34.19 | 34.54 | 187,466 | +0.06(+0.18%) |
Aug 16, 2018 | 34.71 | 34.80 | 34.37 | 34.48 | 120,381 | -0.22(-0.63%) |
Aug 15, 2018 | 34.78 | 35.10 | 34.58 | 34.69 | 237,915 | -0.14(-0.42%) |
Aug 14, 2018 | 34.58 | 35.14 | 34.58 | 34.84 | 248,747 | +0.25(+0.73%) |
Aug 13, 2018 | 34.53 | 34.92 | 34.27 | 34.58 | 216,788 | -0.09(-0.26%) |
Aug 10, 2018 | 34.83 | 35.21 | 34.58 | 34.67 | 191,859 | -0.51(-1.46%) |
Aug 09, 2018 | 35.03 | 35.52 | 34.85 | 35.19 | 267,100 | +0.24(+0.70%) |
Aug 08, 2018 | 34.33 | 35.16 | 34.13 | 34.95 | 273,373 | +0.55(+1.60%) |
Aug 07, 2018 | 34.21 | 34.67 | 34.08 | 34.39 | 248,346 | +0.09(+0.26%) |
Aug 06, 2018 | 33.79 | 34.59 | 33.71 | 34.30 | 361,369 | +0.41(+1.20%) |
Aug 03, 2018 | 33.44 | 34.65 | 33.44 | 33.90 | 345,723 | +0.60(+1.79%) |
Aug 02, 2018 | 32.20 | 33.75 | 31.69 | 33.30 | 264,753 | -0.24(-0.73%) |
Aug 01, 2018 | 32.92 | 34.82 | 32.80 | 33.55 | 471,605 | +0.78(+2.37%) |
Jul 31, 2018 | 32.87 | 32.89 | 30.96 | 32.77 | 1,288,607 | -3.84(-10.48%) |
Jul 30, 2018 | 36.84 | 37.42 | 36.46 | 36.61 | 218,916 | -0.28(-0.76%) |
Jul 27, 2018 | 37.66 | 37.70 | 36.74 | 36.89 | 238,716 | -0.70(-1.87%) |
Jul 26, 2018 | 36.95 | 37.80 | 36.92 | 37.59 | 340,768 | +0.76(+2.06%) |
Jul 25, 2018 | 37.47 | 37.47 | 36.45 | 36.83 | 159,570 | -0.61(-1.64%) |
Jul 24, 2018 | 38.14 | 38.38 | 37.44 | 37.45 | 273,251 | -0.70(-1.85%) |
Jul 23, 2018 | 38.56 | 38.62 | 37.93 | 38.15 | 137,890 | -0.51(-1.31%) |
Jul 20, 2018 | 38.93 | 38.93 | 38.48 | 38.66 | 111,933 | -0.14(-0.37%) |
Jul 19, 2018 | 38.55 | 38.85 | 38.48 | 38.80 | 93,743 | +0.09(+0.23%) |
Jul 18, 2018 | 39.22 | 39.22 | 38.32 | 38.71 | 123,692 | -0.51(-1.31%) |
Jul 17, 2018 | 39.23 | 39.73 | 39.17 | 39.22 | 70,094 | +0.05(+0.14%) |
Jul 16, 2018 | 39.82 | 39.85 | 39.16 | 39.17 | 110,505 | -0.65(-1.63%) |
Jul 13, 2018 | 39.93 | 40.15 | 39.78 | 39.82 | 63,608 | -0.22(-0.54%) |
Jul 12, 2018 | 40.32 | 40.32 | 39.91 | 40.04 | 56,466 | -0.18(-0.45%) |
Jul 11, 2018 | 40.24 | 40.55 | 40.20 | 40.22 | 71,067 | -0.14(-0.34%) |
Jul 10, 2018 | 40.61 | 40.85 | 40.22 | 40.35 | 125,890 | -0.19(-0.47%) |
Jul 09, 2018 | 40.56 | 40.83 | 40.42 | 40.54 | 100,560 | -0.09(-0.22%) |
Jul 06, 2018 | 40.36 | 40.86 | 40.23 | 40.63 | 147,654 | +0.27(+0.67%) |
Jul 05, 2018 | 40.14 | 40.42 | 39.87 | 40.36 | 120,830 | +0.36(+0.90%) |
Jul 03, 2018 | 40.00 | 40.00 | 40.00 | 0 | -0.02(-0.05%) |