Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.73 | 32.68 | 31.32 | 31.49 | 285,300 | -0.42(-1.32%) |
Sep 27, 2018 | 32.50 | 32.76 | 31.52 | 31.91 | 168,059 | -0.43(-1.33%) |
Sep 26, 2018 | 32.79 | 33.30 | 32.30 | 32.34 | 197,872 | -0.47(-1.43%) |
Sep 25, 2018 | 33.25 | 33.55 | 32.64 | 32.81 | 248,306 | -0.34(-1.03%) |
Sep 24, 2018 | 34.75 | 34.75 | 32.75 | 33.15 | 231,053 | -1.78(-5.10%) |
Sep 21, 2018 | 36.72 | 36.72 | 34.91 | 34.93 | 284,100 | -1.87(-5.08%) |
Sep 20, 2018 | 37.60 | 37.60 | 36.00 | 36.80 | 199,747 | -0.60(-1.60%) |
Sep 19, 2018 | 38.24 | 38.67 | 36.80 | 37.40 | 154,189 | -0.80(-2.09%) |
Sep 18, 2018 | 37.83 | 38.33 | 37.10 | 38.20 | 255,720 | +0.37(+0.98%) |
Sep 17, 2018 | 38.95 | 39.68 | 37.66 | 37.83 | 218,584 | -0.97(-2.50%) |
Sep 14, 2018 | 41.05 | 41.63 | 38.78 | 38.80 | 158,900 | -2.10(-5.13%) |
Sep 13, 2018 | 41.98 | 42.72 | 40.19 | 40.90 | 284,474 | -1.07(-2.55%) |
Sep 12, 2018 | 41.70 | 42.71 | 41.32 | 41.97 | 405,990 | +0.74(+1.79%) |
Sep 11, 2018 | 37.27 | 42.15 | 37.27 | 41.23 | 419,246 | +3.68(+9.80%) |
Sep 10, 2018 | 36.99 | 37.97 | 36.80 | 37.55 | 97,313 | +0.77(+2.09%) |
Sep 07, 2018 | 36.43 | 37.06 | 36.20 | 36.78 | 72,600 | +0.20(+0.55%) |
Sep 06, 2018 | 36.32 | 37.23 | 36.00 | 36.58 | 162,564 | +0.50(+1.39%) |
Sep 05, 2018 | 36.20 | 36.76 | 34.65 | 36.08 | 149,421 | -0.16(-0.44%) |
Sep 04, 2018 | 36.01 | 36.70 | 35.26 | 36.24 | 86,722 | +0.31(+0.86%) |
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.22(-0.61%) | |
Aug 30, 2018 | 36.11 | 37.70 | 35.94 | 36.15 | 204,854 | -0.09(-0.25%) |
Aug 29, 2018 | 35.80 | 36.60 | 35.65 | 36.24 | 134,112 | +0.35(+0.98%) |
Aug 28, 2018 | 36.41 | 36.95 | 35.50 | 35.89 | 90,566 | -0.83(-2.26%) |
Aug 27, 2018 | 36.53 | 37.28 | 36.22 | 36.72 | 141,805 | +0.21(+0.58%) |
Aug 24, 2018 | 37.18 | 37.85 | 36.35 | 36.51 | 82,200 | -0.53(-1.43%) |
Aug 23, 2018 | 37.41 | 37.74 | 36.48 | 37.04 | 72,488 | -0.35(-0.94%) |
Aug 22, 2018 | 36.18 | 37.64 | 36.15 | 37.39 | 103,510 | +1.21(+3.34%) |
Aug 21, 2018 | 35.55 | 36.71 | 35.45 | 36.18 | 110,208 | +1.02(+2.90%) |
Aug 20, 2018 | 34.70 | 36.21 | 34.25 | 35.16 | 184,090 | +0.58(+1.68%) |
Aug 17, 2018 | 32.98 | 34.86 | 32.88 | 34.58 | 174,800 | +1.47(+4.44%) |
Aug 16, 2018 | 32.85 | 33.39 | 32.50 | 33.11 | 170,042 | +0.53(+1.63%) |
Aug 15, 2018 | 35.16 | 35.53 | 32.44 | 32.58 | 369,082 | -3.02(-8.48%) |
Aug 14, 2018 | 35.83 | 37.13 | 34.77 | 35.60 | 147,585 | -0.27(-0.75%) |
Aug 13, 2018 | 38.90 | 38.90 | 34.18 | 35.87 | 258,822 | -2.91(-7.50%) |
Aug 10, 2018 | 38.00 | 42.00 | 37.27 | 38.78 | 401,600 | +0.16(+0.41%) |
Aug 09, 2018 | 36.84 | 43.89 | 35.20 | 38.62 | 790,460 | +6.23(+19.23%) |
Aug 08, 2018 | 33.02 | 33.02 | 31.54 | 32.39 | 345,805 | -0.69(-2.09%) |
Aug 07, 2018 | 33.88 | 34.33 | 32.64 | 33.08 | 243,281 | -0.82(-2.42%) |
Aug 06, 2018 | 35.00 | 35.03 | 33.53 | 33.90 | 127,235 | -0.90(-2.59%) |
Aug 03, 2018 | 34.07 | 34.85 | 33.80 | 34.80 | 77,500 | +0.83(+2.44%) |
Aug 02, 2018 | 33.10 | 34.27 | 33.01 | 33.97 | 114,093 | +0.45(+1.34%) |
Aug 01, 2018 | 33.99 | 33.99 | 32.53 | 33.52 | 251,552 | -0.55(-1.61%) |
Jul 31, 2018 | 33.25 | 34.39 | 33.25 | 34.07 | 73,039 | +1.09(+3.31%) |
Jul 30, 2018 | 33.51 | 34.25 | 32.64 | 32.98 | 232,229 | -0.52(-1.55%) |
Jul 27, 2018 | 34.26 | 35.15 | 33.12 | 33.50 | 185,500 | -0.77(-2.25%) |
Jul 26, 2018 | 36.13 | 36.74 | 33.47 | 34.27 | 298,405 | -1.91(-5.28%) |
Jul 25, 2018 | 38.20 | 38.47 | 35.31 | 36.18 | 248,240 | -2.03(-5.31%) |
Jul 24, 2018 | 36.35 | 40.86 | 36.25 | 38.21 | 426,077 | +2.11(+5.84%) |
Jul 23, 2018 | 33.87 | 36.87 | 33.12 | 36.10 | 299,299 | +1.98(+5.80%) |
Jul 20, 2018 | 35.06 | 35.06 | 33.05 | 34.12 | 368,707 | -0.94(-2.68%) |
Jul 19, 2018 | 35.07 | 35.62 | 34.36 | 35.06 | 172,954 | +0.07(+0.20%) |
Jul 18, 2018 | 36.51 | 36.51 | 34.37 | 34.99 | 319,105 | -1.36(-3.74%) |
Jul 17, 2018 | 36.48 | 36.85 | 36.19 | 36.35 | 147,668 | -0.17(-0.47%) |
Jul 16, 2018 | 37.72 | 37.84 | 35.75 | 36.52 | 332,098 | -1.30(-3.44%) |
Jul 13, 2018 | 36.75 | 38.22 | 36.75 | 37.82 | 230,392 | +1.06(+2.88%) |
Jul 12, 2018 | 37.06 | 37.16 | 35.65 | 36.76 | 163,791 | -0.20(-0.54%) |
Jul 11, 2018 | 36.98 | 37.87 | 36.91 | 36.96 | 113,497 | -0.46(-1.23%) |
Jul 10, 2018 | 37.83 | 38.22 | 36.27 | 37.42 | 219,765 | -0.42(-1.11%) |
Jul 09, 2018 | 38.09 | 38.43 | 37.47 | 37.84 | 197,459 | -0.29(-0.76%) |
Jul 06, 2018 | 39.02 | 39.54 | 37.94 | 38.13 | 119,415 | -0.85(-2.18%) |
Jul 05, 2018 | 38.21 | 40.43 | 36.77 | 38.98 | 319,479 | +1.29(+3.42%) |
Jul 03, 2018 | 37.69 | 37.69 | 37.69 | 0 | -1.63(-4.15%) |