Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.25 | 41.35 | 38.20 | 40.25 | 1,297,200 | +3.20(+8.64%) |
Sep 27, 2018 | 36.95 | 37.95 | 36.85 | 37.05 | 460,030 | +0.25(+0.68%) |
Sep 26, 2018 | 36.50 | 37.30 | 35.60 | 36.80 | 454,386 | +0.45(+1.24%) |
Sep 25, 2018 | 35.80 | 36.85 | 35.60 | 36.35 | 322,934 | +0.40(+1.11%) |
Sep 24, 2018 | 35.70 | 36.00 | 35.00 | 35.95 | 349,900 | +0.15(+0.42%) |
Sep 21, 2018 | 36.35 | 36.35 | 34.90 | 35.80 | 966,500 | -0.55(-1.51%) |
Sep 20, 2018 | 36.05 | 36.50 | 35.00 | 36.35 | 246,413 | +0.50(+1.39%) |
Sep 19, 2018 | 36.55 | 37.05 | 35.55 | 35.85 | 371,311 | -0.80(-2.18%) |
Sep 18, 2018 | 36.35 | 37.30 | 35.76 | 36.65 | 337,660 | +0.30(+0.83%) |
Sep 17, 2018 | 36.25 | 37.15 | 36.10 | 36.35 | 373,311 | +0.25(+0.69%) |
Sep 14, 2018 | 35.25 | 36.20 | 35.25 | 36.10 | 203,900 | +0.80(+2.27%) |
Sep 13, 2018 | 35.65 | 35.85 | 34.52 | 35.30 | 185,475 | -0.15(-0.42%) |
Sep 12, 2018 | 35.70 | 35.85 | 35.23 | 35.45 | 278,477 | -0.45(-1.25%) |
Sep 11, 2018 | 35.25 | 36.15 | 35.05 | 35.90 | 327,618 | +0.50(+1.41%) |
Sep 10, 2018 | 35.00 | 35.55 | 34.90 | 35.40 | 167,469 | +0.55(+1.58%) |
Sep 07, 2018 | 35.05 | 35.35 | 34.60 | 34.85 | 185,900 | -0.30(-0.85%) |
Sep 06, 2018 | 35.15 | 35.55 | 34.92 | 35.15 | 268,982 | +0.05(+0.14%) |
Sep 05, 2018 | 35.50 | 35.50 | 34.55 | 35.10 | 544,009 | -0.40(-1.13%) |
Sep 04, 2018 | 36.15 | 36.50 | 35.40 | 35.50 | 289,808 | -0.70(-1.93%) |
Aug 31, 2018 | 36.20 | 36.20 | 36.20 | 0 | +0.10(+0.28%) | |
Aug 30, 2018 | 35.90 | 36.25 | 35.73 | 36.10 | 173,422 | +0.15(+0.42%) |
Aug 29, 2018 | 35.90 | 36.05 | 35.70 | 35.95 | 129,463 | +0.00(+0.00%) |
Aug 28, 2018 | 36.20 | 36.25 | 35.55 | 35.95 | 186,455 | -0.10(-0.28%) |
Aug 27, 2018 | 36.25 | 36.60 | 35.70 | 36.05 | 192,343 | -0.05(-0.14%) |
Aug 24, 2018 | 36.00 | 36.60 | 35.60 | 36.10 | 329,800 | +0.30(+0.84%) |
Aug 23, 2018 | 35.60 | 36.35 | 35.55 | 35.80 | 259,242 | +0.05(+0.14%) |
Aug 22, 2018 | 35.40 | 35.85 | 34.40 | 35.75 | 153,905 | +0.30(+0.85%) |
Aug 21, 2018 | 35.20 | 36.40 | 35.20 | 35.45 | 329,164 | +0.25(+0.71%) |
Aug 20, 2018 | 34.80 | 35.40 | 34.70 | 35.20 | 447,785 | +0.65(+1.88%) |
Aug 17, 2018 | 34.75 | 35.10 | 34.20 | 34.55 | 280,700 | -0.40(-1.14%) |
Aug 16, 2018 | 34.60 | 35.20 | 34.50 | 34.95 | 331,145 | +0.60(+1.75%) |
Aug 15, 2018 | 34.40 | 34.70 | 34.25 | 34.35 | 296,450 | -0.25(-0.72%) |
Aug 14, 2018 | 34.60 | 34.95 | 34.50 | 34.60 | 247,435 | -0.10(-0.29%) |
Aug 13, 2018 | 34.75 | 35.10 | 34.35 | 34.70 | 307,416 | +0.00(+0.00%) |
Aug 10, 2018 | 34.35 | 34.90 | 33.90 | 34.70 | 239,500 | +0.25(+0.73%) |
Aug 09, 2018 | 34.80 | 35.35 | 34.35 | 34.45 | 427,494 | -0.25(-0.72%) |
Aug 08, 2018 | 35.10 | 35.10 | 34.20 | 34.70 | 361,932 | -0.30(-0.86%) |
Aug 07, 2018 | 34.45 | 35.70 | 34.45 | 35.00 | 273,008 | +0.60(+1.74%) |
Aug 06, 2018 | 34.50 | 34.80 | 34.00 | 34.40 | 694,839 | -0.25(-0.72%) |
Aug 03, 2018 | 35.70 | 36.15 | 34.20 | 34.65 | 485,000 | -1.10(-3.08%) |
Aug 02, 2018 | 36.75 | 37.80 | 35.30 | 35.75 | 724,437 | -1.40(-3.77%) |
Aug 01, 2018 | 36.95 | 37.65 | 35.55 | 37.15 | 849,407 | +2.40(+6.91%) |
Jul 31, 2018 | 35.15 | 35.65 | 34.60 | 34.75 | 739,524 | -0.40(-1.14%) |
Jul 30, 2018 | 36.35 | 36.60 | 35.05 | 35.15 | 235,426 | -1.25(-3.43%) |
Jul 27, 2018 | 37.95 | 38.00 | 35.95 | 36.40 | 310,000 | -1.55(-4.08%) |
Jul 26, 2018 | 38.85 | 37.55 | 37.95 | 282,550 | -0.05(-0.13%) | |
Jul 25, 2018 | 36.85 | 38.10 | 36.85 | 38.00 | 273,046 | +1.10(+2.98%) |
Jul 24, 2018 | 37.65 | 38.50 | 36.55 | 36.90 | 519,892 | -0.25(-0.67%) |
Jul 23, 2018 | 37.50 | 37.75 | 37.10 | 37.15 | 211,049 | -0.50(-1.33%) |
Jul 20, 2018 | 38.00 | 38.20 | 37.50 | 37.65 | 159,610 | -0.40(-1.05%) |
Jul 19, 2018 | 38.15 | 38.40 | 37.65 | 38.05 | 176,655 | -0.20(-0.52%) |
Jul 18, 2018 | 38.30 | 38.30 | 37.55 | 38.25 | 198,046 | +0.05(+0.13%) |
Jul 17, 2018 | 37.75 | 38.35 | 37.45 | 38.20 | 255,048 | +0.45(+1.19%) |
Jul 16, 2018 | 37.85 | 37.95 | 37.05 | 37.75 | 284,988 | -0.10(-0.26%) |
Jul 13, 2018 | 38.45 | 38.65 | 37.70 | 37.85 | 197,795 | -0.70(-1.82%) |
Jul 12, 2018 | 39.20 | 39.30 | 38.40 | 38.55 | 420,576 | -0.75(-1.91%) |
Jul 11, 2018 | 38.95 | 39.55 | 38.91 | 39.30 | 202,421 | -0.10(-0.25%) |
Jul 10, 2018 | 39.70 | 39.81 | 39.15 | 39.40 | 257,347 | -0.15(-0.38%) |
Jul 09, 2018 | 39.80 | 39.80 | 38.77 | 39.55 | 289,796 | +0.00(+0.00%) |
Jul 06, 2018 | 39.15 | 39.90 | 39.00 | 39.55 | 364,624 | +0.20(+0.51%) |
Jul 05, 2018 | 37.80 | 39.35 | 37.80 | 39.35 | 477,446 | +1.55(+4.10%) |
Jul 03, 2018 | 37.80 | 37.80 | 37.80 | 0 | -0.20(-0.53%) |