Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.38 | 33.86 | 32.80 | 33.10 | 267,300 | -0.56(-1.66%) |
Sep 27, 2018 | 34.05 | 34.50 | 33.60 | 33.66 | 209,397 | -0.48(-1.41%) |
Sep 26, 2018 | 34.40 | 34.40 | 33.38 | 34.14 | 225,039 | -0.09(-0.26%) |
Sep 25, 2018 | 34.46 | 34.89 | 34.07 | 34.23 | 254,591 | -0.09(-0.26%) |
Sep 24, 2018 | 33.80 | 34.50 | 33.00 | 34.32 | 387,709 | -0.06(-0.17%) |
Sep 21, 2018 | 35.57 | 35.97 | 34.16 | 34.38 | 873,600 | -1.25(-3.51%) |
Sep 20, 2018 | 35.63 | 35.86 | 34.76 | 35.63 | 354,871 | +0.58(+1.65%) |
Sep 19, 2018 | 35.98 | 36.41 | 33.97 | 35.05 | 467,251 | -0.93(-2.58%) |
Sep 18, 2018 | 35.31 | 36.01 | 35.19 | 35.98 | 316,863 | +0.79(+2.24%) |
Sep 17, 2018 | 36.47 | 36.74 | 35.17 | 35.19 | 343,280 | -1.65(-4.48%) |
Sep 14, 2018 | 36.63 | 37.00 | 36.03 | 36.84 | 306,700 | +0.11(+0.30%) |
Sep 13, 2018 | 36.50 | 37.48 | 36.38 | 36.73 | 362,569 | +0.27(+0.74%) |
Sep 12, 2018 | 37.49 | 37.64 | 35.40 | 36.46 | 393,314 | -0.99(-2.64%) |
Sep 11, 2018 | 36.66 | 37.50 | 36.01 | 37.45 | 723,038 | +0.99(+2.72%) |
Sep 10, 2018 | 35.36 | 36.74 | 35.22 | 36.46 | 607,037 | +1.45(+4.14%) |
Sep 07, 2018 | 34.40 | 35.79 | 34.15 | 35.01 | 354,500 | +0.19(+0.55%) |
Sep 06, 2018 | 33.88 | 35.15 | 33.25 | 34.82 | 402,330 | +0.73(+2.14%) |
Sep 05, 2018 | 35.95 | 36.00 | 32.60 | 34.09 | 999,202 | -1.79(-4.99%) |
Sep 04, 2018 | 34.95 | 36.35 | 34.93 | 35.88 | 739,784 | +0.95(+2.72%) |
Aug 31, 2018 | 34.93 | 34.93 | 34.93 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 34.75 | 35.09 | 34.32 | 34.97 | 318,207 | +0.28(+0.81%) |
Aug 29, 2018 | 34.56 | 35.33 | 34.38 | 34.69 | 356,776 | +0.07(+0.20%) |
Aug 28, 2018 | 35.25 | 35.47 | 34.25 | 34.62 | 340,616 | -0.64(-1.82%) |
Aug 27, 2018 | 35.00 | 35.59 | 34.61 | 35.26 | 349,995 | +0.42(+1.21%) |
Aug 24, 2018 | 34.07 | 35.70 | 33.95 | 34.84 | 550,300 | +0.91(+2.68%) |
Aug 23, 2018 | 33.83 | 34.37 | 33.15 | 33.93 | 363,425 | +0.15(+0.44%) |
Aug 22, 2018 | 33.16 | 34.07 | 33.16 | 33.78 | 393,251 | +0.53(+1.59%) |
Aug 21, 2018 | 34.99 | 35.47 | 33.15 | 33.25 | 1,751,540 | -2.98(-8.23%) |
Aug 20, 2018 | 36.20 | 36.98 | 36.00 | 36.23 | 336,386 | +0.04(+0.11%) |
Aug 17, 2018 | 35.90 | 36.29 | 35.11 | 36.19 | 247,900 | +0.30(+0.84%) |
Aug 16, 2018 | 36.00 | 36.27 | 35.53 | 35.89 | 258,021 | -0.07(-0.19%) |
Aug 15, 2018 | 35.71 | 36.07 | 34.38 | 35.96 | 421,135 | +0.10(+0.28%) |
Aug 14, 2018 | 35.62 | 36.30 | 35.40 | 35.86 | 342,193 | +0.39(+1.10%) |
Aug 13, 2018 | 37.25 | 37.95 | 35.11 | 35.47 | 801,674 | -1.88(-5.03%) |
Aug 10, 2018 | 35.23 | 37.50 | 35.18 | 37.35 | 987,400 | +2.35(+6.71%) |
Aug 09, 2018 | 33.83 | 35.53 | 33.79 | 35.00 | 938,593 | +1.04(+3.06%) |
Aug 08, 2018 | 32.01 | 33.99 | 31.90 | 33.96 | 506,225 | +2.19(+6.89%) |
Aug 07, 2018 | 32.00 | 32.84 | 31.56 | 31.77 | 416,187 | +0.02(+0.06%) |
Aug 06, 2018 | 30.50 | 32.97 | 30.50 | 31.75 | 616,900 | +1.25(+4.08%) |
Aug 03, 2018 | 33.50 | 33.50 | 29.69 | 30.50 | 1,381,700 | -2.57(-7.76%) |
Aug 02, 2018 | 31.87 | 33.35 | 31.41 | 33.07 | 471,991 | +1.19(+3.73%) |
Aug 01, 2018 | 31.23 | 31.95 | 30.34 | 31.88 | 502,541 | +0.80(+2.57%) |
Jul 31, 2018 | 30.83 | 31.65 | 29.85 | 31.08 | 459,961 | +0.14(+0.45%) |
Jul 30, 2018 | 32.30 | 32.49 | 29.80 | 30.94 | 626,840 | -1.27(-3.94%) |
Jul 27, 2018 | 33.79 | 34.22 | 31.26 | 32.21 | 490,800 | -1.72(-5.07%) |
Jul 26, 2018 | 32.99 | 34.15 | 32.23 | 33.93 | 330,833 | +0.73(+2.20%) |
Jul 25, 2018 | 32.25 | 33.55 | 32.15 | 33.20 | 385,686 | +0.86(+2.66%) |
Jul 24, 2018 | 33.75 | 31.90 | 32.34 | 715,652 | -1.41(-4.18%) | |
Jul 23, 2018 | 33.17 | 33.96 | 32.54 | 33.75 | 274,017 | +0.64(+1.93%) |
Jul 20, 2018 | 33.45 | 33.82 | 32.77 | 33.11 | 290,302 | -0.20(-0.60%) |
Jul 19, 2018 | 33.81 | 34.38 | 33.20 | 33.31 | 312,520 | -0.59(-1.74%) |
Jul 18, 2018 | 33.72 | 34.25 | 32.98 | 33.90 | 392,642 | +0.32(+0.95%) |
Jul 17, 2018 | 32.73 | 33.62 | 32.05 | 33.58 | 440,781 | +0.85(+2.60%) |
Jul 16, 2018 | 33.39 | 34.12 | 32.60 | 32.73 | 774,071 | -0.40(-1.21%) |
Jul 13, 2018 | 32.56 | 33.13 | 1,234,007 | -0.37(-1.10%) | ||
Jul 12, 2018 | 34.07 | 31.81 | 33.50 | 874,163 | +1.29(+4.00%) | |
Jul 11, 2018 | 31.50 | 32.70 | 31.50 | 32.21 | 242,360 | +0.40(+1.26%) |
Jul 10, 2018 | 33.25 | 33.49 | 31.68 | 31.81 | 437,436 | -1.41(-4.24%) |
Jul 09, 2018 | 33.17 | 33.60 | 31.82 | 33.22 | 415,349 | +0.10(+0.30%) |
Jul 06, 2018 | 31.65 | 33.37 | 31.38 | 33.12 | 412,723 | +1.52(+4.81%) |
Jul 05, 2018 | 33.77 | 34.03 | 31.08 | 31.60 | 744,396 | -1.99(-5.92%) |
Jul 03, 2018 | 33.59 | 33.59 | 33.59 | 0 | -0.05(-0.15%) |