Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.94 | 37.25 | 36.89 | 37.12 | 758,033 | +0.18(+0.49%) |
Sep 27, 2018 | 37.07 | 37.07 | 36.85 | 36.94 | 642,802 | -0.05(-0.14%) |
Sep 26, 2018 | 37.08 | 37.27 | 36.91 | 36.99 | 808,117 | -0.00(-0.01%) |
Sep 25, 2018 | 36.93 | 37.01 | 36.72 | 36.99 | 1,006,908 | +0.26(+0.70%) |
Sep 24, 2018 | 36.38 | 36.75 | 36.38 | 36.74 | 1,321,622 | +0.46(+1.27%) |
Sep 21, 2018 | 36.32 | 36.37 | 36.24 | 36.28 | 549,935 | +0.03(+0.09%) |
Sep 20, 2018 | 36.21 | 36.34 | 36.13 | 36.25 | 1,167,585 | +0.22(+0.61%) |
Sep 19, 2018 | 36.15 | 36.21 | 35.95 | 36.03 | 390,545 | -0.12(-0.34%) |
Sep 18, 2018 | 35.81 | 36.21 | 35.79 | 36.15 | 442,038 | +0.36(+1.01%) |
Sep 17, 2018 | 36.35 | 36.35 | 35.69 | 35.79 | 716,239 | -0.59(-1.63%) |
Sep 14, 2018 | 36.41 | 36.52 | 36.31 | 36.38 | 510,697 | +0.01(+0.03%) |
Sep 13, 2018 | 36.11 | 36.37 | 36.10 | 36.37 | 689,227 | +0.44(+1.23%) |
Sep 12, 2018 | 35.82 | 35.96 | 35.62 | 35.93 | 440,058 | +0.14(+0.39%) |
Sep 11, 2018 | 35.62 | 35.86 | 35.46 | 35.79 | 524,639 | +0.16(+0.44%) |
Sep 10, 2018 | 35.61 | 35.71 | 35.56 | 35.63 | 429,727 | +0.17(+0.49%) |
Sep 07, 2018 | 35.56 | 35.73 | 35.41 | 35.46 | 671,325 | -0.04(-0.11%) |
Sep 06, 2018 | 35.42 | 35.61 | 35.31 | 35.50 | 804,707 | +0.06(+0.17%) |
Sep 05, 2018 | 35.72 | 35.72 | 35.18 | 35.44 | 753,509 | -0.33(-0.92%) |
Sep 04, 2018 | 35.89 | 35.89 | 35.60 | 35.77 | 627,882 | -0.09(-0.26%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.10(+0.27%) | |
Aug 30, 2018 | 35.72 | 35.87 | 35.61 | 35.76 | 624,387 | +0.03(+0.10%) |
Aug 29, 2018 | 35.44 | 35.78 | 35.44 | 35.73 | 739,702 | +0.38(+1.09%) |
Aug 28, 2018 | 35.35 | 35.44 | 35.23 | 35.34 | 435,270 | +0.07(+0.18%) |
Aug 27, 2018 | 35.18 | 35.30 | 35.10 | 35.28 | 618,588 | +0.23(+0.67%) |
Aug 24, 2018 | 34.95 | 35.06 | 34.92 | 35.04 | 342,713 | +0.15(+0.43%) |
Aug 23, 2018 | 34.89 | 35.07 | 34.85 | 34.89 | 479,289 | +0.02(+0.05%) |
Aug 22, 2018 | 34.44 | 34.91 | 34.44 | 34.87 | 1,203,444 | +0.35(+1.01%) |
Aug 21, 2018 | 34.47 | 34.62 | 34.42 | 34.52 | 495,401 | +0.24(+0.70%) |
Aug 20, 2018 | 34.35 | 34.39 | 34.15 | 34.28 | 581,134 | +0.01(+0.03%) |
Aug 17, 2018 | 34.13 | 34.30 | 34.05 | 34.27 | 361,718 | +0.10(+0.28%) |
Aug 16, 2018 | 34.06 | 34.27 | 33.98 | 34.18 | 827,201 | +0.23(+0.68%) |
Aug 15, 2018 | 33.96 | 34.01 | 33.71 | 33.95 | 400,330 | -0.15(-0.44%) |
Aug 14, 2018 | 33.96 | 34.17 | 33.89 | 34.09 | 339,659 | +0.21(+0.61%) |
Aug 13, 2018 | 34.10 | 34.24 | 33.83 | 33.89 | 502,825 | -0.19(-0.56%) |
Aug 10, 2018 | 34.10 | 34.29 | 34.00 | 34.08 | 535,221 | -0.20(-0.57%) |
Aug 09, 2018 | 34.33 | 34.52 | 34.25 | 34.27 | 1,160,252 | +0.00(+0.01%) |
Aug 08, 2018 | 34.34 | 34.35 | 34.19 | 34.27 | 325,491 | -0.03(-0.09%) |
Aug 07, 2018 | 34.36 | 34.37 | 34.23 | 34.30 | 837,109 | -0.05(-0.14%) |
Aug 06, 2018 | 34.28 | 34.42 | 34.21 | 34.34 | 643,932 | +0.07(+0.19%) |
Aug 03, 2018 | 34.27 | 34.40 | 34.05 | 34.28 | 430,997 | -0.04(-0.10%) |
Aug 02, 2018 | 33.97 | 34.35 | 33.89 | 34.32 | 401,581 | +0.27(+0.80%) |
Aug 01, 2018 | 33.93 | 34.11 | 33.93 | 34.04 | 588,902 | +0.07(+0.21%) |
Jul 31, 2018 | 33.71 | 34.05 | 33.63 | 33.97 | 383,053 | +0.41(+1.23%) |
Jul 30, 2018 | 33.86 | 33.91 | 33.41 | 33.56 | 410,458 | -0.30(-0.90%) |
Jul 27, 2018 | 34.44 | 34.44 | 33.61 | 33.86 | 547,482 | -0.57(-1.65%) |
Jul 26, 2018 | 34.59 | 34.59 | 34.15 | 34.43 | 744,288 | -0.12(-0.35%) |
Jul 25, 2018 | 34.00 | 34.59 | 33.93 | 34.55 | 576,254 | +0.49(+1.45%) |
Jul 24, 2018 | 34.35 | 34.38 | 33.98 | 34.06 | 778,780 | -0.08(-0.23%) |
Jul 23, 2018 | 33.92 | 34.16 | 33.84 | 34.14 | 352,436 | +0.19(+0.56%) |
Jul 20, 2018 | 33.96 | 34.16 | 33.94 | 33.95 | 591,275 | -0.04(-0.13%) |
Jul 19, 2018 | 33.95 | 34.13 | 33.86 | 33.99 | 570,283 | +0.15(+0.43%) |
Jul 18, 2018 | 33.93 | 34.11 | 33.74 | 33.85 | 1,001,991 | -0.01(-0.02%) |
Jul 17, 2018 | 33.41 | 33.91 | 33.41 | 33.86 | 656,347 | +0.43(+1.30%) |
Jul 16, 2018 | 33.68 | 33.68 | 33.37 | 33.42 | 637,838 | -0.28(-0.84%) |
Jul 13, 2018 | 33.76 | 33.83 | 33.66 | 33.70 | 756,059 | -0.05(-0.14%) |
Jul 12, 2018 | 33.58 | 33.75 | 33.49 | 33.75 | 392,556 | +0.38(+1.13%) |
Jul 11, 2018 | 33.43 | 33.54 | 33.32 | 33.37 | 410,379 | -0.23(-0.67%) |
Jul 10, 2018 | 33.67 | 33.75 | 33.53 | 33.60 | 462,153 | -0.00(-0.01%) |
Jul 09, 2018 | 33.53 | 33.53 | 33.43 | 33.61 | 1,708,875 | +0.22(+0.66%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.14 | 33.39 | 419,661 | +0.30(+0.92%) |
Jul 05, 2018 | 33.01 | 33.10 | 32.78 | 33.08 | 823,780 | +0.24(+0.72%) |
Jul 03, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.02(+0.05%) |