Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.55 | 33.40 | 32.45 | 33.05 | 82,200 | +0.50(+1.54%) |
Sep 27, 2018 | 32.25 | 32.95 | 32.25 | 32.55 | 114,058 | +0.25(+0.77%) |
Sep 26, 2018 | 31.70 | 32.35 | 31.40 | 32.30 | 84,901 | +0.70(+2.22%) |
Sep 25, 2018 | 31.40 | 31.85 | 30.90 | 31.60 | 91,859 | +0.30(+0.96%) |
Sep 24, 2018 | 31.05 | 31.35 | 30.45 | 31.30 | 76,520 | +0.15(+0.48%) |
Sep 21, 2018 | 32.50 | 32.85 | 31.10 | 31.15 | 193,300 | -1.50(-4.59%) |
Sep 20, 2018 | 32.75 | 32.80 | 32.05 | 32.65 | 59,143 | -0.05(-0.15%) |
Sep 19, 2018 | 32.40 | 33.09 | 32.22 | 32.70 | 82,845 | +0.25(+0.77%) |
Sep 18, 2018 | 32.40 | 32.53 | 32.30 | 32.45 | 48,742 | +0.10(+0.31%) |
Sep 17, 2018 | 32.75 | 32.75 | 32.20 | 32.35 | 69,131 | -0.40(-1.22%) |
Sep 14, 2018 | 32.40 | 33.50 | 32.20 | 32.75 | 64,000 | +0.30(+0.92%) |
Sep 13, 2018 | 32.70 | 32.95 | 32.20 | 32.45 | 57,617 | -0.15(-0.46%) |
Sep 12, 2018 | 33.05 | 33.05 | 32.25 | 32.60 | 72,458 | -0.45(-1.36%) |
Sep 11, 2018 | 33.00 | 33.50 | 32.75 | 33.05 | 77,764 | -0.20(-0.60%) |
Sep 10, 2018 | 33.15 | 33.45 | 32.65 | 33.25 | 97,977 | +0.30(+0.91%) |
Sep 07, 2018 | 33.75 | 33.80 | 32.60 | 32.95 | 63,800 | -0.40(-1.20%) |
Sep 06, 2018 | 33.90 | 33.95 | 32.92 | 33.35 | 109,362 | -0.55(-1.62%) |
Sep 05, 2018 | 34.95 | 34.95 | 33.60 | 33.90 | 100,412 | -1.05(-3.00%) |
Sep 04, 2018 | 34.60 | 35.10 | 34.55 | 34.95 | 91,984 | +0.20(+0.58%) |
Aug 31, 2018 | 34.75 | 34.75 | 34.75 | 0 | -0.45(-1.28%) | |
Aug 30, 2018 | 35.20 | 35.50 | 34.90 | 35.20 | 63,655 | +0.00(+0.00%) |
Aug 29, 2018 | 36.00 | 36.05 | 35.10 | 35.20 | 69,151 | -0.75(-2.09%) |
Aug 28, 2018 | 35.70 | 36.25 | 35.65 | 35.95 | 69,764 | +0.25(+0.70%) |
Aug 27, 2018 | 36.10 | 36.10 | 35.55 | 35.70 | 78,674 | -0.20(-0.56%) |
Aug 24, 2018 | 35.60 | 36.15 | 35.60 | 35.90 | 50,200 | +0.25(+0.70%) |
Aug 23, 2018 | 35.30 | 35.70 | 34.85 | 35.65 | 124,972 | +0.40(+1.13%) |
Aug 22, 2018 | 35.60 | 36.20 | 34.90 | 35.25 | 117,499 | -0.50(-1.40%) |
Aug 21, 2018 | 36.10 | 36.60 | 35.60 | 35.75 | 114,446 | -0.40(-1.11%) |
Aug 20, 2018 | 35.15 | 36.20 | 35.10 | 36.15 | 84,934 | +1.15(+3.29%) |
Aug 17, 2018 | 34.75 | 35.20 | 34.65 | 35.00 | 94,200 | +0.10(+0.29%) |
Aug 16, 2018 | 35.10 | 35.25 | 34.35 | 34.90 | 169,973 | -0.05(-0.14%) |
Aug 15, 2018 | 34.80 | 35.12 | 34.25 | 34.95 | 133,694 | +0.00(+0.00%) |
Aug 14, 2018 | 34.25 | 35.00 | 33.85 | 34.95 | 174,936 | +0.85(+2.49%) |
Aug 13, 2018 | 34.40 | 34.65 | 33.05 | 34.10 | 240,828 | -0.23(-0.66%) |
Aug 10, 2018 | 34.15 | 35.50 | 34.15 | 34.33 | 204,800 | +0.15(+0.44%) |
Aug 09, 2018 | 39.95 | 40.18 | 33.15 | 34.17 | 534,339 | -9.28(-21.35%) |
Aug 08, 2018 | 43.30 | 43.85 | 42.90 | 43.45 | 76,956 | +0.00(+0.00%) |
Aug 07, 2018 | 43.30 | 43.95 | 42.90 | 43.45 | 74,103 | +0.20(+0.46%) |
Aug 06, 2018 | 43.25 | 43.50 | 42.90 | 43.25 | 53,746 | -0.05(-0.12%) |
Aug 03, 2018 | 44.10 | 44.10 | 43.00 | 43.30 | 42,700 | -0.65(-1.48%) |
Aug 02, 2018 | 43.80 | 44.10 | 43.05 | 43.95 | 87,729 | +0.15(+0.34%) |
Aug 01, 2018 | 44.15 | 44.30 | 43.20 | 43.80 | 83,502 | -0.30(-0.68%) |
Jul 31, 2018 | 44.35 | 44.95 | 43.98 | 44.10 | 85,072 | -0.10(-0.23%) |
Jul 30, 2018 | 44.75 | 45.10 | 44.15 | 44.20 | 50,398 | -0.55(-1.23%) |
Jul 27, 2018 | 45.55 | 46.00 | 44.00 | 44.75 | 60,400 | -0.70(-1.54%) |
Jul 26, 2018 | 44.95 | 45.50 | 44.50 | 45.45 | 106,468 | +0.45(+1.00%) |
Jul 25, 2018 | 43.85 | 45.00 | 43.79 | 45.00 | 124,962 | +1.30(+2.97%) |
Jul 24, 2018 | 44.20 | 44.56 | 42.70 | 43.70 | 153,028 | -0.45(-1.02%) |
Jul 23, 2018 | 44.75 | 45.50 | 44.00 | 44.15 | 84,179 | -0.50(-1.12%) |
Jul 20, 2018 | 46.15 | 43.90 | 44.65 | 146,080 | +0.40(+0.90%) | |
Jul 19, 2018 | 44.85 | 45.70 | 43.40 | 44.25 | 155,578 | -0.65(-1.45%) |
Jul 18, 2018 | 44.30 | 45.25 | 44.00 | 44.90 | 80,492 | +0.60(+1.35%) |
Jul 17, 2018 | 44.35 | 44.80 | 44.10 | 44.30 | 74,304 | -0.10(-0.23%) |
Jul 16, 2018 | 44.50 | 44.80 | 43.90 | 44.40 | 70,335 | -0.15(-0.34%) |
Jul 13, 2018 | 44.55 | 44.95 | 44.30 | 44.55 | 42,947 | -0.10(-0.22%) |
Jul 12, 2018 | 44.45 | 44.70 | 44.20 | 44.65 | 95,251 | +0.40(+0.90%) |
Jul 11, 2018 | 44.00 | 45.00 | 44.00 | 44.25 | 115,221 | +0.10(+0.23%) |
Jul 10, 2018 | 44.30 | 44.60 | 43.85 | 44.15 | 56,977 | -0.15(-0.34%) |
Jul 09, 2018 | 45.25 | 45.25 | 44.00 | 44.30 | 64,605 | -0.45(-1.01%) |
Jul 06, 2018 | 44.15 | 44.80 | 43.85 | 44.75 | 50,608 | +0.55(+1.24%) |
Jul 05, 2018 | 43.95 | 44.20 | 43.40 | 44.20 | 54,849 | +0.40(+0.91%) |
Jul 03, 2018 | 43.80 | 43.80 | 43.80 | 0 | +0.65(+1.51%) |