Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.58 | 36.03 | 35.36 | 35.86 | 143,295 | +0.24(+0.68%) |
Sep 27, 2018 | 35.92 | 36.03 | 35.58 | 35.61 | 122,952 | -0.31(-0.87%) |
Sep 26, 2018 | 37.37 | 37.42 | 35.87 | 35.93 | 321,201 | -1.41(-3.78%) |
Sep 25, 2018 | 37.20 | 37.44 | 36.97 | 37.34 | 222,064 | +0.16(+0.43%) |
Sep 24, 2018 | 37.28 | 37.56 | 36.50 | 37.18 | 93,141 | -0.22(-0.60%) |
Sep 21, 2018 | 37.31 | 37.57 | 37.16 | 37.40 | 445,110 | +0.19(+0.50%) |
Sep 20, 2018 | 37.22 | 37.55 | 36.80 | 37.21 | 245,865 | +0.22(+0.60%) |
Sep 19, 2018 | 36.86 | 37.33 | 36.13 | 36.99 | 350,569 | +0.09(+0.24%) |
Sep 18, 2018 | 36.42 | 37.27 | 36.36 | 36.90 | 191,536 | +0.49(+1.35%) |
Sep 17, 2018 | 36.03 | 36.80 | 35.48 | 36.41 | 317,666 | +0.54(+1.52%) |
Sep 14, 2018 | 34.98 | 35.90 | 34.85 | 35.86 | 264,983 | +1.04(+2.98%) |
Sep 13, 2018 | 35.13 | 35.39 | 34.75 | 34.83 | 255,808 | -0.15(-0.43%) |
Sep 12, 2018 | 34.08 | 35.11 | 33.90 | 34.98 | 370,774 | +0.89(+2.62%) |
Sep 11, 2018 | 33.63 | 34.18 | 33.55 | 34.09 | 284,313 | +0.33(+0.98%) |
Sep 10, 2018 | 33.73 | 34.06 | 33.53 | 33.76 | 221,680 | +0.15(+0.45%) |
Sep 07, 2018 | 33.49 | 33.74 | 33.37 | 33.61 | 223,116 | +0.02(+0.05%) |
Sep 06, 2018 | 33.77 | 33.77 | 33.40 | 33.59 | 114,213 | -0.14(-0.42%) |
Sep 05, 2018 | 33.16 | 34.03 | 33.10 | 33.73 | 299,555 | +0.47(+1.42%) |
Sep 04, 2018 | 33.05 | 33.37 | 32.94 | 33.26 | 146,878 | +0.08(+0.24%) |
Aug 31, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 32.81 | 33.28 | 32.65 | 33.11 | 145,152 | +0.25(+0.76%) |
Aug 29, 2018 | 32.78 | 32.92 | 32.48 | 32.86 | 152,482 | +0.05(+0.16%) |
Aug 28, 2018 | 33.10 | 33.13 | 32.72 | 32.81 | 61,678 | -0.28(-0.86%) |
Aug 27, 2018 | 33.01 | 33.28 | 32.98 | 33.09 | 107,683 | +0.20(+0.62%) |
Aug 24, 2018 | 32.57 | 32.97 | 32.52 | 32.89 | 170,207 | +0.31(+0.95%) |
Aug 23, 2018 | 33.06 | 33.31 | 32.54 | 32.57 | 133,654 | -0.51(-1.53%) |
Aug 22, 2018 | 33.38 | 33.60 | 33.02 | 33.08 | 153,551 | -0.29(-0.88%) |
Aug 21, 2018 | 33.63 | 33.63 | 33.32 | 33.37 | 171,017 | -0.11(-0.32%) |
Aug 20, 2018 | 33.79 | 34.00 | 33.46 | 33.48 | 158,597 | -0.21(-0.63%) |
Aug 17, 2018 | 33.50 | 34.01 | 33.37 | 33.69 | 178,988 | +0.12(+0.34%) |
Aug 16, 2018 | 33.45 | 33.86 | 33.14 | 33.58 | 222,658 | +0.50(+1.50%) |
Aug 15, 2018 | 33.05 | 33.20 | 32.62 | 33.08 | 191,213 | -0.07(-0.21%) |
Aug 14, 2018 | 32.99 | 33.44 | 32.32 | 33.15 | 125,751 | +0.17(+0.51%) |
Aug 13, 2018 | 33.26 | 33.59 | 32.90 | 32.98 | 179,748 | -0.25(-0.75%) |
Aug 10, 2018 | 33.45 | 33.50 | 33.11 | 33.23 | 180,902 | -0.24(-0.72%) |
Aug 09, 2018 | 33.63 | 34.03 | 33.42 | 33.47 | 123,777 | -0.14(-0.42%) |
Aug 08, 2018 | 34.33 | 34.33 | 33.59 | 33.61 | 187,766 | -0.73(-2.12%) |
Aug 07, 2018 | 34.31 | 34.61 | 34.24 | 34.34 | 147,910 | +0.13(+0.39%) |
Aug 06, 2018 | 33.68 | 34.33 | 33.19 | 34.21 | 152,493 | +0.60(+1.77%) |
Aug 03, 2018 | 34.31 | 34.31 | 33.13 | 33.61 | 353,023 | -0.79(-2.30%) |
Aug 02, 2018 | 36.99 | 36.99 | 33.58 | 34.40 | 607,421 | -1.69(-4.68%) |
Aug 01, 2018 | 35.99 | 36.54 | 35.86 | 36.09 | 112,399 | -0.04(-0.10%) |
Jul 31, 2018 | 35.87 | 37.27 | 35.68 | 36.13 | 255,840 | +0.26(+0.72%) |
Jul 30, 2018 | 36.55 | 37.10 | 35.75 | 35.87 | 163,032 | -0.75(-2.04%) |
Jul 27, 2018 | 36.86 | 37.26 | 36.37 | 36.62 | 173,134 | -0.21(-0.58%) |
Jul 26, 2018 | 36.41 | 36.93 | 36.41 | 36.83 | 267,282 | +0.32(+0.88%) |
Jul 25, 2018 | 36.16 | 36.54 | 36.15 | 36.51 | 140,244 | +0.35(+0.96%) |
Jul 24, 2018 | 36.65 | 36.65 | 35.76 | 36.16 | 234,879 | -0.32(-0.88%) |
Jul 23, 2018 | 36.53 | 36.70 | 36.15 | 36.48 | 108,686 | -0.09(-0.24%) |
Jul 20, 2018 | 36.69 | 36.25 | 36.57 | 142,639 | +0.03(+0.07%) | |
Jul 19, 2018 | 36.30 | 36.64 | 36.30 | 36.55 | 145,068 | +0.13(+0.37%) |
Jul 18, 2018 | 36.44 | 36.65 | 35.98 | 36.41 | 159,840 | -0.03(-0.07%) |
Jul 17, 2018 | 36.08 | 36.63 | 36.08 | 36.44 | 182,379 | +0.27(+0.74%) |
Jul 16, 2018 | 36.65 | 36.88 | 36.11 | 36.17 | 126,174 | -0.52(-1.40%) |
Jul 13, 2018 | 37.67 | 36.63 | 36.69 | 139,919 | -0.52(-1.41%) | |
Jul 12, 2018 | 37.34 | 37.56 | 37.11 | 37.21 | 154,780 | +0.04(+0.12%) |
Jul 11, 2018 | 37.03 | 37.34 | 37.03 | 37.17 | 156,916 | -0.01(-0.02%) |
Jul 10, 2018 | 37.54 | 37.60 | 37.07 | 37.18 | 116,649 | -0.28(-0.76%) |
Jul 09, 2018 | 37.72 | 37.72 | 37.33 | 37.46 | 158,803 | -0.12(-0.31%) |
Jul 06, 2018 | 37.40 | 37.59 | 37.18 | 37.58 | 158,085 | +0.19(+0.50%) |
Jul 05, 2018 | 37.41 | 37.07 | 37.39 | 217,077 | +0.31(+0.84%) | |
Jul 03, 2018 | 37.08 | 37.08 | 37.08 | 0 | +0.31(+0.85%) |