Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.93 | 30.57 | 29.66 | 30.26 | 560,526 | +0.32(+1.06%) |
Sep 27, 2018 | 29.44 | 30.02 | 29.08 | 29.94 | 157,754 | +0.72(+2.46%) |
Sep 26, 2018 | 29.91 | 29.91 | 28.99 | 29.23 | 233,660 | -0.60(-2.01%) |
Sep 25, 2018 | 29.29 | 30.11 | 29.12 | 29.82 | 314,429 | +0.59(+2.02%) |
Sep 24, 2018 | 31.04 | 31.05 | 28.63 | 29.23 | 830,630 | -2.40(-7.59%) |
Sep 21, 2018 | 31.51 | 31.68 | 30.75 | 31.64 | 369,315 | +0.19(+0.60%) |
Sep 20, 2018 | 31.52 | 31.98 | 30.64 | 31.45 | 259,651 | -0.07(-0.22%) |
Sep 19, 2018 | 32.26 | 32.26 | 30.47 | 31.52 | 483,662 | -0.80(-2.49%) |
Sep 18, 2018 | 32.87 | 33.07 | 32.26 | 32.32 | 279,134 | -0.55(-1.66%) |
Sep 17, 2018 | 33.57 | 33.57 | 32.69 | 32.87 | 149,983 | -0.84(-2.48%) |
Sep 14, 2018 | 34.49 | 34.51 | 33.50 | 33.70 | 170,615 | -0.74(-2.16%) |
Sep 13, 2018 | 35.04 | 35.04 | 33.79 | 34.45 | 187,069 | -0.68(-1.92%) |
Sep 12, 2018 | 35.02 | 35.57 | 34.69 | 35.12 | 365,744 | +0.06(+0.17%) |
Sep 11, 2018 | 34.48 | 35.12 | 33.84 | 35.06 | 321,885 | +0.58(+1.69%) |
Sep 10, 2018 | 35.20 | 35.24 | 34.30 | 34.48 | 212,589 | -0.53(-1.51%) |
Sep 07, 2018 | 35.72 | 36.12 | 34.81 | 35.01 | 204,902 | -0.64(-1.80%) |
Sep 06, 2018 | 37.27 | 37.27 | 35.52 | 35.65 | 129,960 | -1.54(-4.14%) |
Sep 05, 2018 | 37.46 | 37.80 | 36.48 | 37.19 | 236,338 | -0.48(-1.27%) |
Sep 04, 2018 | 37.42 | 38.37 | 37.05 | 37.67 | 102,317 | +0.24(+0.64%) |
Aug 31, 2018 | 37.43 | 37.43 | 37.43 | 0 | -0.67(-1.75%) | |
Aug 30, 2018 | 37.03 | 38.11 | 36.70 | 38.10 | 410,580 | +1.35(+3.67%) |
Aug 29, 2018 | 38.64 | 38.66 | 36.56 | 36.75 | 436,361 | -1.53(-4.00%) |
Aug 28, 2018 | 39.31 | 39.34 | 38.00 | 38.28 | 326,551 | -1.16(-2.95%) |
Aug 27, 2018 | 39.55 | 39.68 | 38.30 | 39.44 | 286,713 | -0.13(-0.32%) |
Aug 24, 2018 | 39.84 | 40.05 | 39.38 | 39.57 | 216,955 | -0.21(-0.52%) |
Aug 23, 2018 | 40.60 | 40.68 | 39.51 | 39.77 | 303,435 | -0.79(-1.94%) |
Aug 22, 2018 | 40.71 | 40.93 | 40.13 | 40.56 | 170,031 | -0.15(-0.38%) |
Aug 21, 2018 | 41.03 | 41.03 | 40.69 | 40.71 | 71,563 | -0.22(-0.54%) |
Aug 20, 2018 | 40.40 | 41.15 | 40.40 | 40.93 | 111,056 | +0.70(+1.74%) |
Aug 17, 2018 | 40.00 | 40.28 | 39.34 | 40.23 | 106,488 | +0.25(+0.62%) |
Aug 16, 2018 | 40.94 | 41.21 | 39.86 | 39.98 | 65,117 | -0.71(-1.74%) |
Aug 15, 2018 | 40.93 | 41.88 | 40.21 | 40.69 | 159,920 | -0.33(-0.81%) |
Aug 14, 2018 | 41.03 | 41.30 | 40.68 | 41.03 | 228,165 | +0.12(+0.29%) |
Aug 13, 2018 | 41.74 | 42.05 | 40.69 | 40.91 | 125,989 | -0.88(-2.11%) |
Aug 10, 2018 | 41.93 | 42.29 | 41.60 | 41.79 | 451,697 | -0.43(-1.01%) |
Aug 09, 2018 | 42.26 | 42.65 | 41.93 | 42.21 | 202,831 | -0.03(-0.06%) |
Aug 08, 2018 | 43.80 | 43.80 | 42.09 | 42.24 | 283,438 | -1.49(-3.40%) |
Aug 07, 2018 | 44.86 | 45.00 | 43.10 | 43.73 | 206,243 | -1.20(-2.66%) |
Aug 06, 2018 | 45.87 | 45.93 | 44.79 | 44.92 | 82,382 | -0.97(-2.10%) |
Aug 03, 2018 | 47.68 | 48.20 | 44.49 | 45.89 | 422,442 | -0.03(-0.07%) |
Aug 02, 2018 | 44.97 | 46.13 | 44.49 | 45.92 | 104,733 | +0.81(+1.80%) |
Aug 01, 2018 | 44.73 | 45.99 | 44.00 | 45.11 | 290,421 | +0.22(+0.49%) |
Jul 31, 2018 | 44.76 | 45.42 | 44.08 | 44.89 | 64,225 | +0.46(+1.03%) |
Jul 30, 2018 | 45.45 | 45.68 | 44.18 | 44.43 | 74,967 | -0.96(-2.11%) |
Jul 27, 2018 | 45.80 | 46.10 | 44.70 | 45.39 | 81,192 | -0.33(-0.72%) |
Jul 26, 2018 | 45.82 | 46.14 | 45.61 | 45.72 | 314,389 | -0.07(-0.15%) |
Jul 25, 2018 | 44.19 | 46.28 | 43.99 | 45.78 | 364,989 | +1.48(+3.34%) |
Jul 24, 2018 | 44.24 | 44.64 | 43.96 | 44.30 | 254,300 | +0.26(+0.60%) |
Jul 23, 2018 | 44.10 | 44.36 | 43.69 | 44.04 | 212,099 | -0.04(-0.10%) |
Jul 20, 2018 | 44.19 | 44.31 | 43.59 | 44.08 | 158,385 | +0.14(+0.31%) |
Jul 19, 2018 | 43.78 | 44.62 | 43.23 | 43.95 | 154,453 | +0.68(+1.56%) |
Jul 18, 2018 | 43.32 | 43.58 | 42.73 | 43.27 | 362,950 | -0.08(-0.20%) |
Jul 17, 2018 | 43.43 | 43.90 | 42.87 | 43.36 | 233,685 | -0.09(-0.21%) |
Jul 16, 2018 | 43.45 | 43.75 | 42.54 | 43.45 | 80,456 | -0.20(-0.47%) |
Jul 13, 2018 | 42.97 | 43.97 | 42.94 | 43.65 | 19,164 | +0.82(+1.92%) |
Jul 12, 2018 | 43.28 | 43.28 | 42.14 | 42.83 | 146,641 | -0.03(-0.08%) |
Jul 11, 2018 | 43.58 | 43.72 | 42.70 | 42.87 | 108,169 | -0.85(-1.94%) |
Jul 10, 2018 | 44.30 | 44.61 | 43.21 | 43.71 | 261,013 | -0.07(-0.15%) |
Jul 09, 2018 | 44.57 | 44.57 | 43.43 | 43.78 | 104,948 | -0.39(-0.88%) |
Jul 06, 2018 | 43.03 | 44.40 | 43.03 | 44.17 | 46,581 | +1.06(+2.45%) |
Jul 05, 2018 | 43.80 | 42.77 | 43.11 | 153,096 | -0.65(-1.49%) | |
Jul 03, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.55(+1.27%) |