Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.33 | 31.07 | 30.04 | 30.68 | 200,326 | +0.15(+0.48%) |
Sep 27, 2018 | 31.02 | 31.23 | 30.43 | 30.53 | 135,419 | -0.49(-1.59%) |
Sep 26, 2018 | 32.01 | 32.01 | 30.93 | 31.02 | 205,669 | -1.03(-3.23%) |
Sep 25, 2018 | 31.96 | 32.30 | 31.86 | 32.06 | 102,871 | +0.10(+0.31%) |
Sep 24, 2018 | 32.55 | 32.60 | 31.66 | 31.96 | 129,335 | -0.59(-1.82%) |
Sep 21, 2018 | 32.55 | 32.60 | 32.26 | 32.55 | 278,102 | +0.00(+0.00%) |
Sep 20, 2018 | 32.65 | 32.80 | 32.31 | 32.55 | 188,533 | +0.20(+0.61%) |
Sep 19, 2018 | 32.45 | 32.99 | 32.26 | 32.35 | 160,229 | -0.05(-0.15%) |
Sep 18, 2018 | 32.35 | 32.60 | 31.76 | 32.40 | 183,535 | +0.20(+0.61%) |
Sep 17, 2018 | 32.01 | 32.45 | 31.37 | 32.21 | 183,632 | +0.39(+1.24%) |
Sep 14, 2018 | 32.26 | 32.26 | 31.52 | 31.81 | 143,163 | -0.44(-1.37%) |
Sep 13, 2018 | 33.09 | 33.09 | 32.11 | 32.26 | 196,853 | -0.74(-2.24%) |
Sep 12, 2018 | 33.24 | 33.34 | 32.94 | 32.99 | 151,183 | -0.25(-0.74%) |
Sep 11, 2018 | 33.88 | 33.88 | 33.04 | 33.24 | 218,738 | -0.69(-2.03%) |
Sep 10, 2018 | 34.22 | 34.22 | 33.63 | 33.93 | 454,717 | +0.00(+0.00%) |
Sep 07, 2018 | 34.13 | 34.37 | 33.54 | 33.93 | 334,047 | +0.00(+0.00%) |
Sep 06, 2018 | 34.52 | 34.67 | 33.93 | 33.93 | 185,827 | -0.59(-1.71%) |
Sep 05, 2018 | 34.62 | 34.97 | 34.42 | 34.52 | 239,784 | -0.30(-0.85%) |
Sep 04, 2018 | 34.87 | 34.87 | 34.32 | 34.82 | 148,685 | -0.10(-0.28%) |
Aug 31, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.20(-0.56%) | |
Aug 30, 2018 | 35.51 | 35.53 | 34.91 | 35.11 | 126,886 | -0.44(-1.25%) |
Aug 29, 2018 | 35.36 | 35.70 | 34.96 | 35.55 | 143,937 | +0.34(+0.98%) |
Aug 28, 2018 | 35.80 | 35.80 | 34.96 | 35.21 | 146,614 | -0.59(-1.65%) |
Aug 27, 2018 | 34.57 | 36.15 | 34.57 | 35.80 | 383,211 | +1.33(+3.86%) |
Aug 24, 2018 | 33.58 | 34.57 | 33.44 | 34.47 | 298,510 | +0.94(+2.79%) |
Aug 23, 2018 | 33.88 | 33.88 | 33.14 | 33.54 | 284,226 | -0.44(-1.30%) |
Aug 22, 2018 | 33.83 | 34.32 | 33.54 | 33.98 | 288,825 | +0.25(+0.73%) |
Aug 21, 2018 | 33.73 | 34.13 | 33.58 | 33.73 | 384,106 | +0.00(+0.00%) |
Aug 20, 2018 | 34.37 | 35.36 | 33.68 | 33.73 | 184,618 | -0.39(-1.15%) |
Aug 17, 2018 | 34.72 | 35.01 | 34.03 | 34.13 | 399,638 | -0.79(-2.26%) |
Aug 16, 2018 | 34.67 | 35.55 | 34.57 | 34.91 | 209,576 | +0.49(+1.43%) |
Aug 15, 2018 | 34.37 | 34.62 | 33.93 | 34.42 | 208,097 | -0.15(-0.43%) |
Aug 14, 2018 | 35.01 | 35.46 | 34.42 | 34.57 | 239,848 | -0.34(-0.99%) |
Aug 13, 2018 | 35.26 | 35.95 | 34.72 | 34.91 | 206,268 | +0.20(+0.57%) |
Aug 10, 2018 | 34.52 | 35.07 | 34.42 | 34.72 | 145,803 | +0.25(+0.71%) |
Aug 09, 2018 | 34.47 | 35.55 | 33.14 | 34.47 | 248,515 | -2.91(-7.77%) |
Aug 08, 2018 | 36.59 | 37.72 | 36.39 | 37.38 | 89,503 | +0.64(+1.74%) |
Aug 07, 2018 | 37.08 | 37.28 | 36.49 | 36.74 | 56,736 | -0.15(-0.40%) |
Aug 06, 2018 | 36.83 | 37.13 | 36.44 | 36.88 | 50,307 | -0.15(-0.40%) |
Aug 03, 2018 | 37.23 | 37.67 | 36.93 | 37.03 | 38,379 | -0.15(-0.40%) |
Aug 02, 2018 | 37.43 | 37.67 | 36.98 | 37.18 | 88,343 | -0.59(-1.56%) |
Aug 01, 2018 | 36.83 | 37.92 | 36.59 | 37.77 | 145,989 | +0.79(+2.13%) |
Jul 31, 2018 | 36.19 | 37.38 | 35.90 | 36.98 | 86,737 | +1.03(+2.88%) |
Jul 30, 2018 | 36.29 | 36.83 | 35.85 | 35.95 | 94,584 | -0.25(-0.68%) |
Jul 27, 2018 | 37.43 | 37.62 | 36.00 | 36.19 | 88,943 | -1.23(-3.29%) |
Jul 26, 2018 | 36.69 | 37.67 | 36.69 | 37.43 | 114,048 | +0.74(+2.01%) |
Jul 25, 2018 | 37.08 | 37.08 | 36.34 | 36.69 | 116,388 | -0.49(-1.32%) |
Jul 24, 2018 | 37.52 | 38.02 | 37.03 | 37.18 | 77,873 | -0.25(-0.66%) |
Jul 23, 2018 | 38.31 | 38.31 | 37.33 | 37.43 | 96,668 | -1.03(-2.69%) |
Jul 20, 2018 | 38.61 | 38.61 | 38.16 | 38.46 | 59,010 | -0.15(-0.38%) |
Jul 19, 2018 | 37.97 | 38.71 | 37.72 | 38.61 | 58,822 | +0.34(+0.90%) |
Jul 18, 2018 | 37.38 | 38.31 | 37.13 | 38.26 | 111,636 | +0.94(+2.51%) |
Jul 17, 2018 | 36.88 | 37.48 | 36.88 | 37.33 | 47,227 | +0.44(+1.20%) |
Jul 16, 2018 | 36.74 | 37.13 | 36.54 | 36.88 | 84,252 | +0.05(+0.13%) |
Jul 13, 2018 | 37.77 | 37.77 | 36.69 | 36.83 | 97,457 | -0.59(-1.58%) |
Jul 12, 2018 | 37.97 | 38.02 | 37.28 | 37.43 | 60,251 | -0.49(-1.30%) |
Jul 11, 2018 | 37.97 | 38.26 | 37.18 | 37.92 | 92,650 | -0.34(-0.90%) |
Jul 10, 2018 | 39.10 | 39.27 | 38.16 | 38.26 | 80,435 | -0.74(-1.89%) |
Jul 09, 2018 | 39.40 | 39.44 | 38.76 | 39.00 | 72,053 | -0.10(-0.25%) |
Jul 06, 2018 | 38.85 | 39.15 | 38.66 | 39.10 | 61,480 | +0.30(+0.76%) |
Jul 05, 2018 | 38.95 | 39.15 | 38.46 | 38.80 | 61,390 | -0.15(-0.38%) |
Jul 03, 2018 | 38.95 | 38.95 | 38.95 | 0 | +1.03(+2.73%) |