Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.31 | 32.89 | 32.15 | 32.81 | 1,334,423 | +0.49(+1.52%) |
Sep 27, 2018 | 32.63 | 32.63 | 32.29 | 32.32 | 926,107 | -0.32(-0.99%) |
Sep 26, 2018 | 33.06 | 33.10 | 32.56 | 32.64 | 1,124,739 | -0.47(-1.42%) |
Sep 25, 2018 | 33.78 | 33.85 | 32.95 | 33.12 | 1,681,891 | -0.65(-1.92%) |
Sep 24, 2018 | 33.79 | 33.94 | 33.44 | 33.77 | 1,419,610 | -0.13(-0.38%) |
Sep 21, 2018 | 34.21 | 34.32 | 33.71 | 33.89 | 2,335,368 | -0.19(-0.55%) |
Sep 20, 2018 | 34.10 | 34.36 | 33.97 | 34.08 | 1,215,905 | +0.17(+0.49%) |
Sep 19, 2018 | 33.70 | 33.91 | 33.60 | 33.91 | 1,311,261 | +0.25(+0.73%) |
Sep 18, 2018 | 34.23 | 34.43 | 33.64 | 33.67 | 1,138,822 | -0.55(-1.61%) |
Sep 17, 2018 | 34.02 | 34.35 | 33.86 | 34.22 | 1,250,377 | +0.25(+0.72%) |
Sep 14, 2018 | 33.86 | 34.23 | 33.82 | 33.97 | 812,638 | +0.08(+0.23%) |
Sep 13, 2018 | 34.72 | 34.78 | 33.81 | 33.89 | 1,145,526 | -0.66(-1.91%) |
Sep 12, 2018 | 34.03 | 34.83 | 33.99 | 34.55 | 1,058,428 | +0.52(+1.53%) |
Sep 11, 2018 | 33.83 | 34.17 | 33.82 | 34.03 | 868,106 | +0.22(+0.64%) |
Sep 10, 2018 | 33.55 | 34.02 | 33.34 | 33.81 | 1,164,170 | +0.47(+1.42%) |
Sep 07, 2018 | 33.57 | 33.61 | 33.00 | 33.34 | 1,063,612 | -0.33(-0.99%) |
Sep 06, 2018 | 33.67 | 33.94 | 33.58 | 33.68 | 723,044 | +0.10(+0.29%) |
Sep 05, 2018 | 33.13 | 33.64 | 33.07 | 33.58 | 1,278,740 | +0.20(+0.59%) |
Sep 04, 2018 | 34.16 | 34.20 | 33.33 | 33.38 | 1,326,560 | -0.62(-1.82%) |
Aug 31, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.14(+0.41%) | |
Aug 30, 2018 | 34.05 | 34.16 | 33.54 | 33.86 | 1,098,915 | -0.24(-0.69%) |
Aug 29, 2018 | 33.60 | 34.25 | 33.35 | 34.10 | 1,490,324 | +0.56(+1.67%) |
Aug 28, 2018 | 33.54 | 33.66 | 33.28 | 33.54 | 1,222,259 | +0.13(+0.38%) |
Aug 27, 2018 | 33.25 | 33.71 | 33.25 | 33.41 | 636,347 | +0.22(+0.65%) |
Aug 24, 2018 | 33.63 | 33.63 | 33.03 | 33.19 | 766,044 | -0.23(-0.68%) |
Aug 23, 2018 | 33.52 | 33.66 | 33.36 | 33.42 | 881,772 | -0.17(-0.50%) |
Aug 22, 2018 | 33.89 | 33.89 | 33.54 | 33.59 | 641,296 | -0.28(-0.81%) |
Aug 21, 2018 | 33.62 | 34.01 | 33.62 | 33.86 | 1,410,597 | +0.32(+0.97%) |
Aug 20, 2018 | 33.42 | 33.85 | 33.40 | 33.54 | 1,166,245 | -0.02(-0.06%) |
Aug 17, 2018 | 32.72 | 33.64 | 32.60 | 33.56 | 1,401,160 | +0.94(+2.89%) |
Aug 16, 2018 | 33.44 | 33.69 | 32.24 | 32.62 | 3,822,339 | -0.75(-2.24%) |
Aug 15, 2018 | 33.21 | 33.43 | 32.94 | 33.36 | 1,568,540 | -0.08(-0.24%) |
Aug 14, 2018 | 33.13 | 33.65 | 32.98 | 33.44 | 1,004,617 | +0.31(+0.95%) |
Aug 13, 2018 | 33.80 | 33.80 | 32.96 | 33.13 | 1,647,630 | -0.74(-2.18%) |
Aug 10, 2018 | 33.81 | 34.17 | 33.52 | 33.86 | 1,471,355 | -0.25(-0.72%) |
Aug 09, 2018 | 34.26 | 34.33 | 34.02 | 34.11 | 1,987,548 | -0.12(-0.34%) |
Aug 08, 2018 | 34.13 | 34.29 | 33.80 | 34.23 | 870,467 | +0.07(+0.20%) |
Aug 07, 2018 | 34.69 | 34.79 | 33.94 | 34.16 | 2,071,041 | -0.32(-0.94%) |
Aug 06, 2018 | 34.65 | 34.99 | 34.43 | 34.48 | 2,429,421 | +0.16(+0.46%) |
Aug 03, 2018 | 34.63 | 34.65 | 33.95 | 34.33 | 2,056,215 | -0.19(-0.54%) |
Aug 02, 2018 | 33.37 | 34.98 | 32.53 | 34.51 | 2,560,214 | +0.99(+2.96%) |
Aug 01, 2018 | 33.29 | 33.66 | 32.92 | 33.52 | 2,586,705 | +0.03(+0.09%) |
Jul 31, 2018 | 32.90 | 33.55 | 32.72 | 33.49 | 1,931,732 | +0.78(+2.37%) |
Jul 30, 2018 | 33.28 | 33.54 | 32.70 | 32.71 | 1,803,230 | -0.41(-1.25%) |
Jul 27, 2018 | 33.16 | 33.40 | 33.00 | 33.13 | 975,003 | +0.05(+0.15%) |
Jul 26, 2018 | 33.19 | 33.53 | 32.66 | 33.08 | 1,730,054 | -0.08(-0.24%) |
Jul 25, 2018 | 32.05 | 33.21 | 32.05 | 33.16 | 1,994,789 | +0.65(+2.00%) |
Jul 24, 2018 | 32.49 | 32.79 | 32.32 | 32.51 | 957,719 | +0.25(+0.76%) |
Jul 23, 2018 | 32.51 | 32.63 | 32.16 | 32.26 | 1,170,832 | -0.46(-1.41%) |
Jul 20, 2018 | 32.71 | 33.05 | 32.59 | 32.72 | 948,650 | -0.11(-0.33%) |
Jul 19, 2018 | 32.55 | 32.91 | 32.22 | 32.83 | 1,014,373 | +0.22(+0.66%) |
Jul 18, 2018 | 32.66 | 32.72 | 32.29 | 32.62 | 994,070 | -0.01(-0.03%) |
Jul 17, 2018 | 32.61 | 33.02 | 32.59 | 32.62 | 850,687 | -0.09(-0.27%) |
Jul 16, 2018 | 33.09 | 33.34 | 32.61 | 32.71 | 764,777 | -0.39(-1.19%) |
Jul 13, 2018 | 33.05 | 33.19 | 32.93 | 33.11 | 1,009,133 | +0.14(+0.42%) |
Jul 12, 2018 | 33.23 | 33.42 | 32.73 | 32.97 | 1,548,841 | -0.07(-0.21%) |
Jul 11, 2018 | 33.01 | 33.04 | 1,317,795 | -0.72(-2.13%) | ||
Jul 10, 2018 | 33.66 | 33.77 | 33.35 | 33.76 | 2,270,392 | +0.10(+0.29%) |
Jul 09, 2018 | 33.36 | 33.71 | 33.36 | 33.66 | 871,592 | +0.39(+1.18%) |
Jul 06, 2018 | 33.19 | 33.56 | 32.96 | 33.26 | 768,932 | +0.09(+0.27%) |
Jul 05, 2018 | 33.15 | 33.22 | 32.73 | 33.18 | 1,017,777 | +0.10(+0.30%) |
Jul 03, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.09(+0.27%) |