Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.68 | 34.70 | 34.36 | 34.51 | 34,542 | -0.29(-0.83%) |
Sep 27, 2018 | 34.78 | 34.88 | 34.31 | 34.80 | 7,814 | +0.22(+0.64%) |
Sep 26, 2018 | 34.76 | 34.76 | 34.27 | 34.58 | 13,809 | -0.41(-1.18%) |
Sep 25, 2018 | 34.93 | 35.01 | 34.88 | 34.99 | 7,104 | -0.04(-0.13%) |
Sep 24, 2018 | 34.83 | 35.38 | 34.83 | 35.04 | 19,080 | +0.43(+1.25%) |
Sep 21, 2018 | 34.66 | 34.76 | 34.48 | 34.60 | 16,224 | -0.80(-2.25%) |
Sep 20, 2018 | 35.47 | 35.58 | 35.29 | 35.40 | 10,120 | -0.09(-0.24%) |
Sep 19, 2018 | 35.75 | 35.75 | 35.36 | 35.49 | 14,928 | -0.58(-1.60%) |
Sep 18, 2018 | 36.40 | 36.40 | 35.98 | 36.07 | 33,226 | -1.04(-2.80%) |
Sep 17, 2018 | 37.11 | 37.30 | 36.84 | 37.10 | 19,899 | +0.19(+0.52%) |
Sep 14, 2018 | 36.50 | 37.08 | 36.50 | 36.91 | 25,689 | +0.70(+1.94%) |
Sep 13, 2018 | 36.19 | 36.22 | 36.00 | 36.21 | 14,495 | -0.23(-0.63%) |
Sep 12, 2018 | 37.32 | 37.32 | 36.35 | 36.44 | 27,908 | -0.83(-2.23%) |
Sep 11, 2018 | 37.63 | 37.76 | 37.27 | 37.27 | 21,477 | +0.40(+1.07%) |
Sep 10, 2018 | 36.69 | 36.88 | 36.69 | 36.88 | 11,507 | +0.37(+1.01%) |
Sep 07, 2018 | 36.27 | 36.64 | 36.06 | 36.51 | 24,753 | +0.35(+0.97%) |
Sep 06, 2018 | 35.91 | 36.30 | 35.91 | 36.16 | 6,069 | +0.11(+0.31%) |
Sep 05, 2018 | 35.83 | 36.09 | 35.83 | 36.04 | 10,058 | +0.66(+1.87%) |
Sep 04, 2018 | 35.36 | 35.61 | 35.09 | 35.38 | 8,682 | -0.25(-0.70%) |
Aug 31, 2018 | 35.63 | 35.63 | 35.63 | 0 | -0.13(-0.36%) | |
Aug 30, 2018 | 35.30 | 35.86 | 35.24 | 35.76 | 19,341 | +0.97(+2.78%) |
Aug 29, 2018 | 34.92 | 35.07 | 34.78 | 34.80 | 7,111 | +0.08(+0.22%) |
Aug 28, 2018 | 34.48 | 34.76 | 34.48 | 34.72 | 10,754 | +0.25(+0.73%) |
Aug 27, 2018 | 34.66 | 34.80 | 34.40 | 34.47 | 15,249 | -0.79(-2.24%) |
Aug 24, 2018 | 35.67 | 35.67 | 35.26 | 35.26 | 16,952 | -1.00(-2.76%) |
Aug 23, 2018 | 35.82 | 36.29 | 35.58 | 36.26 | 11,540 | +0.40(+1.13%) |
Aug 22, 2018 | 35.86 | 35.86 | 35.74 | 35.85 | 25,068 | +0.48(+1.36%) |
Aug 21, 2018 | 36.17 | 36.17 | 35.35 | 35.37 | 27,382 | -0.87(-2.41%) |
Aug 20, 2018 | 36.24 | 36.38 | 36.24 | 36.25 | 18,964 | +0.12(+0.32%) |
Aug 17, 2018 | 37.10 | 37.20 | 36.06 | 36.13 | 27,873 | -0.37(-1.02%) |
Aug 16, 2018 | 36.72 | 36.72 | 36.24 | 36.51 | 29,789 | -0.58(-1.57%) |
Aug 15, 2018 | 36.86 | 37.35 | 36.86 | 37.09 | 15,291 | +1.51(+4.25%) |
Aug 14, 2018 | 35.53 | 35.66 | 35.39 | 35.58 | 9,320 | +0.06(+0.16%) |
Aug 13, 2018 | 35.35 | 35.68 | 35.22 | 35.52 | 7,543 | +0.17(+0.49%) |
Aug 10, 2018 | 35.19 | 35.55 | 35.19 | 35.34 | 8,216 | +0.52(+1.49%) |
Aug 09, 2018 | 35.09 | 35.11 | 34.79 | 34.83 | 11,410 | -1.12(-3.10%) |
Aug 08, 2018 | 35.94 | 36.20 | 35.94 | 35.94 | 14,922 | +0.81(+2.31%) |
Aug 07, 2018 | 35.43 | 35.59 | 35.11 | 35.13 | 13,522 | -1.57(-4.28%) |
Aug 06, 2018 | 36.50 | 36.75 | 36.50 | 36.70 | 17,913 | +0.75(+2.09%) |
Aug 03, 2018 | 35.96 | 36.03 | 35.87 | 35.95 | 15,808 | +0.28(+0.78%) |
Aug 02, 2018 | 36.02 | 36.02 | 35.59 | 35.67 | 17,066 | +0.70(+2.00%) |
Aug 01, 2018 | 34.61 | 35.03 | 34.61 | 34.97 | 9,924 | +1.38(+4.12%) |
Jul 31, 2018 | 34.08 | 34.08 | 33.43 | 33.58 | 7,272 | -0.51(-1.50%) |
Jul 30, 2018 | 33.83 | 34.10 | 33.83 | 34.10 | 9,248 | +0.06(+0.18%) |
Jul 27, 2018 | 33.89 | 34.07 | 33.88 | 34.04 | 6,656 | +0.23(+0.68%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.65 | 33.81 | 14,480 | +0.68(+2.06%) |
Jul 25, 2018 | 33.18 | 33.32 | 33.12 | 33.12 | 27,562 | +0.00(+0.00%) |
Jul 24, 2018 | 33.46 | 33.48 | 33.12 | 33.12 | 38,333 | -1.06(-3.11%) |
Jul 23, 2018 | 34.05 | 34.22 | 33.91 | 34.19 | 9,476 | +0.05(+0.15%) |
Jul 20, 2018 | 34.70 | 34.70 | 34.13 | 34.13 | 18,544 | -1.01(-2.87%) |
Jul 19, 2018 | 35.06 | 35.29 | 35.06 | 35.14 | 8,540 | +0.48(+1.39%) |
Jul 18, 2018 | 34.61 | 34.90 | 34.61 | 34.66 | 12,282 | +0.31(+0.90%) |
Jul 17, 2018 | 34.44 | 34.52 | 34.35 | 34.35 | 5,965 | +0.11(+0.33%) |
Jul 16, 2018 | 34.18 | 34.33 | 34.16 | 34.24 | 5,370 | +0.13(+0.37%) |
Jul 13, 2018 | 33.99 | 34.19 | 33.99 | 34.11 | 5,085 | +0.17(+0.51%) |
Jul 12, 2018 | 34.33 | 34.33 | 33.94 | 33.94 | 15,772 | -1.36(-3.84%) |
Jul 11, 2018 | 34.88 | 35.30 | 34.88 | 35.30 | 15,460 | +1.27(+3.73%) |
Jul 10, 2018 | 34.08 | 34.24 | 34.03 | 34.03 | 11,821 | -0.09(-0.25%) |
Jul 09, 2018 | 34.28 | 34.60 | 34.11 | 34.11 | 25,354 | -1.28(-3.61%) |
Jul 06, 2018 | 35.58 | 35.63 | 35.30 | 35.39 | 22,037 | -0.32(-0.89%) |
Jul 05, 2018 | 35.41 | 35.74 | 35.27 | 35.71 | 40,436 | +0.57(+1.62%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.16(-0.44%) |