Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.82 | 35.06 | 34.75 | 34.80 | 593,600 | +0.94(+2.76%) |
Sep 27, 2018 | 34.12 | 34.19 | 33.83 | 33.86 | 436,537 | +0.10(+0.30%) |
Sep 26, 2018 | 33.87 | 33.97 | 33.76 | 33.76 | 243,704 | -0.05(-0.15%) |
Sep 25, 2018 | 33.76 | 33.92 | 33.64 | 33.81 | 277,249 | +0.02(+0.07%) |
Sep 24, 2018 | 33.53 | 33.82 | 33.53 | 33.79 | 211,898 | +0.09(+0.26%) |
Sep 21, 2018 | 33.79 | 33.81 | 33.59 | 33.70 | 185,475 | -0.02(-0.07%) |
Sep 20, 2018 | 33.86 | 33.91 | 33.66 | 33.72 | 266,668 | +0.20(+0.60%) |
Sep 19, 2018 | 33.49 | 33.60 | 33.45 | 33.53 | 422,388 | -0.55(-1.61%) |
Sep 18, 2018 | 34.04 | 34.20 | 33.95 | 34.07 | 368,213 | -0.19(-0.55%) |
Sep 17, 2018 | 34.09 | 34.30 | 33.99 | 34.26 | 314,180 | -0.01(-0.04%) |
Sep 14, 2018 | 34.05 | 34.35 | 34.05 | 34.27 | 312,864 | +0.30(+0.88%) |
Sep 13, 2018 | 33.90 | 34.10 | 33.90 | 33.97 | 410,778 | +0.51(+1.53%) |
Sep 12, 2018 | 33.46 | 33.63 | 33.36 | 33.46 | 549,109 | +0.00(+0.00%) |
Sep 11, 2018 | 33.09 | 33.49 | 32.98 | 33.46 | 415,914 | +1.11(+3.43%) |
Sep 10, 2018 | 32.45 | 32.51 | 32.28 | 32.35 | 326,287 | +0.14(+0.43%) |
Sep 07, 2018 | 32.25 | 32.35 | 32.08 | 32.21 | 381,686 | +0.00(+0.00%) |
Sep 06, 2018 | 32.19 | 32.21 | 32.05 | 32.21 | 873,284 | +0.04(+0.12%) |
Sep 05, 2018 | 32.19 | 32.43 | 32.08 | 32.18 | 402,130 | +0.02(+0.08%) |
Sep 04, 2018 | 32.26 | 32.28 | 32.05 | 32.15 | 435,017 | -0.31(-0.96%) |
Aug 31, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.27(+0.85%) | |
Aug 30, 2018 | 32.38 | 32.48 | 32.04 | 32.19 | 504,448 | -0.39(-1.19%) |
Aug 29, 2018 | 32.51 | 32.63 | 32.34 | 32.58 | 387,159 | +0.16(+0.50%) |
Aug 28, 2018 | 32.58 | 32.66 | 32.34 | 32.41 | 421,635 | +0.14(+0.43%) |
Aug 27, 2018 | 32.18 | 32.33 | 32.11 | 32.28 | 397,398 | -0.16(-0.50%) |
Aug 24, 2018 | 32.46 | 32.54 | 32.35 | 32.44 | 511,799 | +0.94(+2.97%) |
Aug 23, 2018 | 31.77 | 31.77 | 31.43 | 31.50 | 319,312 | +0.05(+0.16%) |
Aug 22, 2018 | 31.63 | 31.64 | 31.39 | 31.45 | 316,024 | -0.51(-1.60%) |
Aug 21, 2018 | 31.98 | 32.06 | 31.74 | 31.96 | 298,959 | -0.21(-0.66%) |
Aug 20, 2018 | 32.29 | 32.49 | 32.09 | 32.18 | 322,725 | -0.01(-0.04%) |
Aug 17, 2018 | 32.44 | 32.44 | 32.01 | 32.19 | 280,175 | -0.47(-1.45%) |
Aug 16, 2018 | 32.30 | 32.69 | 32.21 | 32.66 | 414,987 | +1.10(+3.48%) |
Aug 15, 2018 | 31.44 | 31.60 | 31.20 | 31.57 | 279,374 | -0.05(-0.16%) |
Aug 14, 2018 | 31.72 | 31.83 | 31.55 | 31.62 | 400,589 | +0.22(+0.72%) |
Aug 13, 2018 | 31.69 | 31.69 | 31.23 | 31.39 | 231,919 | -0.24(-0.75%) |
Aug 10, 2018 | 31.58 | 31.73 | 31.40 | 31.63 | 353,564 | -0.31(-0.98%) |
Aug 09, 2018 | 31.88 | 32.08 | 31.78 | 31.94 | 269,996 | +0.25(+0.79%) |
Aug 08, 2018 | 31.48 | 31.79 | 31.35 | 31.69 | 597,881 | +0.44(+1.40%) |
Aug 07, 2018 | 31.29 | 31.33 | 31.04 | 31.25 | 426,198 | -0.74(-2.30%) |
Aug 06, 2018 | 32.01 | 32.03 | 31.84 | 31.99 | 308,624 | +0.01(+0.04%) |
Aug 03, 2018 | 31.48 | 31.99 | 31.45 | 31.98 | 608,903 | +0.84(+2.69%) |
Aug 02, 2018 | 30.84 | 31.15 | 30.75 | 31.14 | 354,934 | +0.35(+1.13%) |
Aug 01, 2018 | 30.70 | 30.84 | 30.55 | 30.79 | 377,480 | -0.15(-0.48%) |
Jul 31, 2018 | 30.90 | 31.03 | 30.88 | 30.94 | 410,063 | +0.47(+1.56%) |
Jul 30, 2018 | 30.44 | 30.62 | 30.37 | 30.47 | 259,055 | +0.70(+2.35%) |
Jul 27, 2018 | 29.92 | 30.23 | 29.77 | 29.77 | 178,985 | +0.09(+0.29%) |
Jul 26, 2018 | 29.83 | 29.88 | 29.68 | 29.68 | 229,549 | -0.25(-0.83%) |
Jul 25, 2018 | 29.89 | 29.96 | 29.66 | 29.93 | 269,097 | +0.19(+0.63%) |
Jul 24, 2018 | 29.49 | 29.89 | 29.42 | 29.74 | 315,939 | +0.65(+2.23%) |
Jul 23, 2018 | 29.28 | 29.28 | 29.09 | 29.09 | 130,465 | -0.16(-0.55%) |
Jul 20, 2018 | 29.26 | 29.44 | 29.24 | 29.26 | 201,261 | +0.25(+0.86%) |
Jul 19, 2018 | 29.02 | 29.19 | 28.88 | 29.01 | 299,505 | -0.09(-0.30%) |
Jul 18, 2018 | 29.12 | 29.18 | 29.01 | 29.09 | 132,346 | -0.30(-1.02%) |
Jul 17, 2018 | 29.13 | 29.56 | 29.12 | 29.39 | 221,033 | +0.37(+1.29%) |
Jul 16, 2018 | 29.44 | 29.49 | 28.98 | 29.02 | 286,403 | -0.72(-2.43%) |
Jul 13, 2018 | 29.47 | 29.86 | 29.46 | 29.74 | 318,909 | +0.36(+1.23%) |
Jul 12, 2018 | 29.41 | 29.41 | 29.22 | 29.38 | 333,681 | -0.02(-0.08%) |
Jul 11, 2018 | 29.41 | 29.52 | 29.31 | 29.41 | 357,970 | +0.15(+0.51%) |
Jul 10, 2018 | 28.87 | 29.31 | 28.87 | 29.26 | 348,830 | +0.45(+1.56%) |
Jul 09, 2018 | 28.69 | 28.89 | 28.69 | 28.81 | 294,993 | +0.20(+0.70%) |
Jul 06, 2018 | 28.50 | 28.66 | 28.35 | 28.61 | 366,861 | -0.06(-0.22%) |
Jul 05, 2018 | 28.63 | 28.68 | 28.43 | 28.67 | 525,552 | +0.15(+0.53%) |
Jul 03, 2018 | 28.52 | 28.52 | 28.52 | 0 | -0.07(-0.26%) |