Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.98 | 34.36 | 33.87 | 33.99 | 571,100 | +0.04(+0.12%) |
Sep 27, 2018 | 33.37 | 34.04 | 33.30 | 33.95 | 517,568 | +0.63(+1.89%) |
Sep 26, 2018 | 34.43 | 34.45 | 33.27 | 33.32 | 553,277 | -1.04(-3.03%) |
Sep 25, 2018 | 32.94 | 34.41 | 32.91 | 34.36 | 727,448 | +1.30(+3.93%) |
Sep 24, 2018 | 33.92 | 33.93 | 32.84 | 33.06 | 545,163 | -0.86(-2.54%) |
Sep 21, 2018 | 33.56 | 34.88 | 33.54 | 33.92 | 3,274,000 | +0.43(+1.28%) |
Sep 20, 2018 | 33.80 | 33.86 | 32.84 | 33.49 | 563,149 | -0.19(-0.56%) |
Sep 19, 2018 | 34.25 | 34.53 | 33.55 | 33.68 | 666,002 | -0.67(-1.95%) |
Sep 18, 2018 | 34.59 | 35.18 | 34.30 | 34.35 | 494,237 | -0.17(-0.49%) |
Sep 17, 2018 | 34.75 | 34.83 | 33.89 | 34.52 | 611,910 | -0.23(-0.66%) |
Sep 14, 2018 | 34.03 | 34.81 | 33.73 | 34.75 | 467,400 | +0.65(+1.91%) |
Sep 13, 2018 | 34.27 | 34.66 | 33.92 | 34.10 | 496,392 | +0.03(+0.09%) |
Sep 12, 2018 | 34.62 | 34.77 | 33.83 | 34.07 | 698,987 | -0.60(-1.73%) |
Sep 11, 2018 | 34.60 | 34.89 | 34.33 | 34.67 | 344,612 | -0.08(-0.23%) |
Sep 10, 2018 | 36.06 | 36.19 | 34.30 | 34.75 | 489,924 | -1.19(-3.31%) |
Sep 07, 2018 | 35.49 | 35.98 | 35.25 | 35.94 | 320,700 | +0.31(+0.87%) |
Sep 06, 2018 | 35.91 | 36.27 | 35.53 | 35.63 | 486,993 | -0.13(-0.36%) |
Sep 05, 2018 | 35.30 | 35.94 | 35.04 | 35.76 | 318,530 | +0.47(+1.33%) |
Sep 04, 2018 | 35.14 | 35.53 | 34.87 | 35.29 | 472,656 | +0.18(+0.51%) |
Aug 31, 2018 | 35.11 | 35.11 | 35.11 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 35.79 | 35.97 | 34.98 | 35.15 | 448,195 | -0.77(-2.14%) |
Aug 29, 2018 | 36.73 | 36.93 | 35.71 | 35.92 | 517,408 | -0.67(-1.83%) |
Aug 28, 2018 | 36.66 | 36.89 | 36.21 | 36.59 | 444,514 | +0.09(+0.25%) |
Aug 27, 2018 | 36.13 | 36.97 | 36.02 | 36.50 | 677,750 | +0.50(+1.39%) |
Aug 24, 2018 | 36.33 | 36.51 | 35.91 | 36.00 | 517,400 | -0.09(-0.25%) |
Aug 23, 2018 | 36.67 | 36.70 | 35.92 | 36.09 | 331,371 | -0.64(-1.74%) |
Aug 22, 2018 | 36.37 | 37.15 | 35.77 | 36.73 | 366,622 | +0.11(+0.30%) |
Aug 21, 2018 | 36.16 | 36.71 | 36.04 | 36.62 | 515,970 | +0.81(+2.26%) |
Aug 20, 2018 | 35.88 | 36.21 | 35.60 | 35.81 | 279,230 | -0.04(-0.11%) |
Aug 17, 2018 | 35.88 | 35.95 | 34.96 | 35.85 | 591,700 | -0.16(-0.44%) |
Aug 16, 2018 | 36.52 | 36.88 | 35.93 | 36.01 | 530,985 | -0.17(-0.47%) |
Aug 15, 2018 | 36.92 | 37.16 | 36.06 | 36.18 | 504,080 | -1.11(-2.98%) |
Aug 14, 2018 | 36.84 | 37.70 | 36.82 | 37.29 | 1,028,124 | +0.61(+1.66%) |
Aug 13, 2018 | 36.68 | 36.99 | 36.26 | 36.68 | 510,587 | +0.42(+1.16%) |
Aug 10, 2018 | 35.71 | 36.58 | 35.58 | 36.26 | 659,800 | +0.43(+1.20%) |
Aug 09, 2018 | 34.57 | 36.03 | 34.53 | 35.83 | 777,124 | +1.36(+3.95%) |
Aug 08, 2018 | 34.42 | 34.59 | 33.71 | 34.47 | 348,654 | +0.10(+0.29%) |
Aug 07, 2018 | 34.45 | 34.60 | 33.73 | 34.37 | 407,796 | -0.13(-0.38%) |
Aug 06, 2018 | 34.64 | 34.79 | 34.06 | 34.50 | 522,697 | +0.29(+0.85%) |
Aug 03, 2018 | 34.45 | 34.66 | 33.50 | 34.21 | 566,000 | -0.24(-0.70%) |
Aug 02, 2018 | 34.20 | 34.97 | 34.10 | 34.45 | 936,760 | -0.01(-0.03%) |
Aug 01, 2018 | 33.70 | 34.65 | 33.46 | 34.46 | 2,269,404 | +0.76(+2.26%) |
Jul 31, 2018 | 29.69 | 33.99 | 28.93 | 33.70 | 6,236,432 | +5.98(+21.57%) |
Jul 30, 2018 | 28.09 | 28.10 | 27.69 | 27.72 | 697,155 | -0.35(-1.25%) |
Jul 27, 2018 | 29.30 | 29.45 | 28.00 | 28.07 | 444,800 | -1.19(-4.07%) |
Jul 26, 2018 | 28.73 | 29.40 | 28.57 | 29.26 | 574,945 | +0.70(+2.45%) |
Jul 25, 2018 | 28.91 | 28.99 | 28.15 | 28.56 | 649,082 | -0.49(-1.69%) |
Jul 24, 2018 | 29.94 | 29.94 | 28.53 | 29.05 | 935,961 | -0.61(-2.06%) |
Jul 23, 2018 | 30.28 | 30.28 | 29.60 | 29.66 | 730,490 | -0.62(-2.05%) |
Jul 20, 2018 | 30.27 | 30.50 | 29.92 | 30.28 | 620,545 | -0.13(-0.43%) |
Jul 19, 2018 | 30.48 | 30.75 | 29.38 | 30.41 | 1,602,868 | -0.14(-0.46%) |
Jul 18, 2018 | 30.56 | 30.67 | 29.95 | 30.55 | 719,880 | -0.04(-0.13%) |
Jul 17, 2018 | 30.43 | 30.72 | 30.17 | 30.59 | 467,174 | +0.18(+0.59%) |
Jul 16, 2018 | 30.38 | 30.96 | 30.28 | 30.41 | 496,513 | +0.18(+0.60%) |
Jul 13, 2018 | 29.81 | 30.34 | 29.73 | 30.23 | 539,391 | +0.44(+1.48%) |
Jul 12, 2018 | 29.20 | 29.89 | 28.94 | 29.79 | 324,132 | +0.81(+2.80%) |
Jul 11, 2018 | 29.80 | 30.00 | 28.93 | 28.98 | 553,215 | -1.07(-3.56%) |
Jul 10, 2018 | 30.00 | 30.14 | 29.68 | 30.05 | 404,912 | +0.19(+0.64%) |
Jul 09, 2018 | 29.88 | 29.91 | 29.62 | 29.86 | 444,508 | +0.16(+0.54%) |
Jul 06, 2018 | 29.50 | 29.88 | 29.43 | 29.70 | 394,863 | +0.19(+0.64%) |
Jul 05, 2018 | 29.65 | 29.67 | 29.14 | 29.51 | 287,623 | +0.02(+0.07%) |
Jul 03, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.22(+0.75%) |