Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.75 | 35.75 | 34.40 | 35.35 | 212,400 | +0.45(+1.29%) |
Sep 27, 2018 | 35.00 | 35.35 | 34.36 | 34.90 | 181,958 | -0.10(-0.29%) |
Sep 26, 2018 | 35.10 | 36.00 | 34.95 | 35.00 | 258,762 | +0.10(+0.29%) |
Sep 25, 2018 | 36.25 | 36.25 | 34.15 | 34.90 | 509,636 | -1.25(-3.46%) |
Sep 24, 2018 | 37.05 | 37.70 | 35.60 | 36.15 | 276,319 | -1.10(-2.95%) |
Sep 21, 2018 | 36.20 | 37.45 | 36.00 | 37.25 | 580,800 | +1.20(+3.33%) |
Sep 20, 2018 | 35.50 | 36.10 | 35.00 | 36.05 | 357,220 | +0.65(+1.84%) |
Sep 19, 2018 | 35.15 | 35.80 | 35.05 | 35.40 | 300,718 | +0.35(+1.00%) |
Sep 18, 2018 | 35.00 | 35.65 | 34.85 | 35.05 | 324,895 | -0.05(-0.14%) |
Sep 17, 2018 | 34.70 | 35.65 | 34.25 | 35.10 | 352,648 | +0.15(+0.43%) |
Sep 14, 2018 | 34.35 | 35.50 | 33.95 | 34.95 | 248,000 | +0.55(+1.60%) |
Sep 13, 2018 | 35.25 | 35.25 | 33.24 | 34.40 | 501,157 | -0.60(-1.71%) |
Sep 12, 2018 | 36.45 | 36.50 | 33.90 | 35.00 | 744,520 | -1.50(-4.11%) |
Sep 11, 2018 | 36.40 | 36.60 | 35.43 | 36.50 | 391,839 | -0.30(-0.82%) |
Sep 10, 2018 | 36.50 | 37.00 | 35.40 | 36.80 | 396,156 | +0.80(+2.22%) |
Sep 07, 2018 | 35.20 | 37.05 | 35.20 | 36.00 | 586,200 | +0.70(+1.98%) |
Sep 06, 2018 | 36.30 | 37.00 | 34.85 | 35.30 | 484,289 | -1.03(-2.84%) |
Sep 05, 2018 | 35.40 | 36.70 | 34.08 | 36.33 | 881,807 | +0.73(+2.05%) |
Sep 04, 2018 | 42.15 | 42.65 | 35.15 | 35.60 | 3,675,068 | -5.40(-13.17%) |
Aug 31, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.73(+4.39%) | |
Aug 30, 2018 | 39.05 | 39.75 | 37.20 | 39.27 | 408,721 | +0.23(+0.58%) |
Aug 29, 2018 | 39.20 | 40.05 | 38.25 | 39.05 | 567,691 | -0.30(-0.76%) |
Aug 28, 2018 | 37.45 | 39.75 | 36.95 | 39.35 | 589,748 | +2.00(+5.35%) |
Aug 27, 2018 | 37.25 | 37.65 | 36.90 | 37.35 | 254,914 | +0.20(+0.54%) |
Aug 24, 2018 | 36.90 | 37.95 | 36.75 | 37.15 | 248,900 | +0.25(+0.68%) |
Aug 23, 2018 | 37.05 | 37.60 | 36.70 | 36.90 | 199,852 | -0.15(-0.40%) |
Aug 22, 2018 | 35.90 | 37.35 | 35.90 | 37.05 | 401,497 | +1.25(+3.49%) |
Aug 21, 2018 | 34.75 | 36.55 | 34.45 | 35.80 | 307,489 | +1.30(+3.77%) |
Aug 20, 2018 | 34.65 | 34.75 | 33.70 | 34.50 | 240,849 | -0.05(-0.14%) |
Aug 17, 2018 | 34.55 | 34.85 | 34.05 | 34.55 | 259,800 | -0.15(-0.43%) |
Aug 16, 2018 | 35.40 | 35.45 | 34.25 | 34.70 | 187,832 | +0.85(+2.51%) |
Aug 15, 2018 | 35.10 | 35.10 | 32.75 | 33.85 | 401,293 | -1.55(-4.38%) |
Aug 14, 2018 | 33.70 | 35.50 | 33.70 | 35.40 | 304,153 | +1.70(+5.04%) |
Aug 13, 2018 | 34.25 | 34.50 | 33.38 | 33.70 | 230,862 | -0.65(-1.89%) |
Aug 10, 2018 | 34.85 | 35.45 | 33.90 | 34.35 | 269,200 | -1.10(-3.10%) |
Aug 09, 2018 | 35.00 | 36.10 | 35.00 | 35.45 | 203,977 | +0.40(+1.14%) |
Aug 08, 2018 | 35.00 | 35.42 | 34.50 | 35.05 | 186,165 | +0.15(+0.43%) |
Aug 07, 2018 | 34.05 | 35.00 | 34.05 | 34.90 | 266,105 | +0.85(+2.50%) |
Aug 06, 2018 | 34.40 | 34.70 | 33.90 | 34.05 | 175,077 | -0.30(-0.87%) |
Aug 03, 2018 | 34.05 | 34.58 | 33.25 | 34.35 | 186,100 | +0.35(+1.03%) |
Aug 02, 2018 | 32.90 | 34.10 | 32.73 | 34.00 | 147,915 | +0.95(+2.87%) |
Aug 01, 2018 | 33.80 | 33.95 | 32.85 | 33.05 | 247,882 | -0.85(-2.51%) |
Jul 31, 2018 | 33.65 | 34.40 | 33.35 | 33.90 | 234,277 | +0.05(+0.15%) |
Jul 30, 2018 | 34.80 | 35.20 | 33.25 | 33.85 | 346,153 | -0.90(-2.59%) |
Jul 27, 2018 | 36.55 | 36.75 | 34.45 | 34.75 | 578,400 | -1.80(-4.92%) |
Jul 26, 2018 | 35.00 | 36.75 | 34.60 | 36.55 | 519,404 | +1.65(+4.73%) |
Jul 25, 2018 | 35.50 | 36.05 | 34.35 | 34.90 | 281,907 | -0.70(-1.97%) |
Jul 24, 2018 | 37.50 | 37.70 | 35.14 | 35.60 | 650,068 | -1.90(-5.07%) |
Jul 23, 2018 | 37.45 | 37.62 | 37.00 | 37.50 | 367,146 | +0.05(+0.13%) |
Jul 20, 2018 | 38.14 | 37.20 | 37.45 | 257,125 | -0.50(-1.32%) | |
Jul 19, 2018 | 37.40 | 38.55 | 37.38 | 37.95 | 283,663 | +0.45(+1.20%) |
Jul 18, 2018 | 37.55 | 37.85 | 36.40 | 37.50 | 311,199 | -0.10(-0.27%) |
Jul 17, 2018 | 37.00 | 37.95 | 37.00 | 37.60 | 374,968 | +0.40(+1.08%) |
Jul 16, 2018 | 37.65 | 37.65 | 36.50 | 37.20 | 359,918 | -0.30(-0.80%) |
Jul 13, 2018 | 36.25 | 38.40 | 36.25 | 37.50 | 589,637 | +1.40(+3.88%) |
Jul 12, 2018 | 35.90 | 37.40 | 35.65 | 36.10 | 450,590 | +0.35(+0.98%) |
Jul 11, 2018 | 37.30 | 37.50 | 35.25 | 35.75 | 808,168 | -0.15(-0.42%) |
Jul 10, 2018 | 36.45 | 36.80 | 35.80 | 35.90 | 337,604 | -0.20(-0.55%) |
Jul 09, 2018 | 35.30 | 36.15 | 34.70 | 36.10 | 450,236 | +1.05(+3.00%) |
Jul 06, 2018 | 34.45 | 35.25 | 34.05 | 35.05 | 240,297 | +0.50(+1.45%) |
Jul 05, 2018 | 33.40 | 34.60 | 32.80 | 34.55 | 320,758 | +1.50(+4.54%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.40(-1.20%) |