Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.56 | 35.06 | 34.48 | 34.95 | 67,595 | +0.27(+0.76%) |
Sep 27, 2018 | 34.69 | 35.29 | 34.57 | 34.69 | 57,218 | +0.13(+0.37%) |
Sep 26, 2018 | 34.60 | 35.12 | 34.56 | 34.56 | 106,874 | +0.05(+0.14%) |
Sep 25, 2018 | 34.46 | 34.58 | 34.06 | 34.51 | 179,473 | +0.18(+0.51%) |
Sep 24, 2018 | 34.76 | 34.98 | 34.23 | 34.33 | 146,057 | -0.65(-1.85%) |
Sep 21, 2018 | 35.26 | 35.31 | 34.88 | 34.98 | 125,824 | -0.20(-0.56%) |
Sep 20, 2018 | 35.35 | 35.40 | 34.82 | 35.18 | 109,865 | -0.18(-0.50%) |
Sep 19, 2018 | 36.41 | 36.50 | 35.30 | 35.35 | 76,456 | -1.07(-2.94%) |
Sep 18, 2018 | 34.33 | 36.66 | 34.33 | 36.42 | 158,414 | +2.54(+7.51%) |
Sep 17, 2018 | 33.77 | 33.88 | 33.39 | 33.88 | 114,519 | +0.17(+0.50%) |
Sep 14, 2018 | 33.61 | 33.97 | 33.52 | 33.71 | 216,935 | +0.13(+0.38%) |
Sep 13, 2018 | 33.35 | 33.67 | 33.22 | 33.59 | 279,817 | +0.38(+1.15%) |
Sep 12, 2018 | 32.93 | 33.40 | 32.74 | 33.20 | 126,522 | +0.32(+0.99%) |
Sep 11, 2018 | 32.59 | 33.09 | 32.47 | 32.88 | 127,562 | +0.22(+0.66%) |
Sep 10, 2018 | 32.80 | 33.03 | 32.58 | 32.66 | 131,746 | -0.08(-0.24%) |
Sep 07, 2018 | 33.47 | 33.74 | 32.68 | 32.74 | 106,991 | -0.82(-2.43%) |
Sep 06, 2018 | 34.42 | 34.42 | 33.50 | 33.56 | 168,346 | -0.90(-2.62%) |
Sep 05, 2018 | 34.56 | 34.57 | 34.07 | 34.46 | 260,101 | -0.11(-0.31%) |
Sep 04, 2018 | 34.22 | 34.61 | 33.98 | 34.57 | 139,359 | +0.21(+0.60%) |
Aug 31, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.09(-0.26%) | |
Aug 30, 2018 | 34.48 | 34.71 | 34.09 | 34.45 | 123,522 | -0.01(-0.03%) |
Aug 29, 2018 | 34.42 | 34.82 | 34.42 | 34.46 | 106,983 | +0.06(+0.17%) |
Aug 28, 2018 | 34.36 | 34.66 | 34.09 | 34.40 | 101,668 | +0.06(+0.17%) |
Aug 27, 2018 | 34.11 | 34.78 | 33.99 | 34.34 | 81,903 | +0.30(+0.89%) |
Aug 24, 2018 | 33.69 | 34.16 | 33.47 | 34.04 | 66,577 | +0.40(+1.20%) |
Aug 23, 2018 | 33.25 | 33.83 | 33.02 | 33.63 | 79,168 | +0.28(+0.82%) |
Aug 22, 2018 | 33.13 | 33.46 | 32.89 | 33.36 | 125,295 | +0.14(+0.41%) |
Aug 21, 2018 | 32.92 | 33.50 | 32.86 | 33.22 | 125,636 | +0.39(+1.20%) |
Aug 20, 2018 | 32.51 | 33.02 | 32.40 | 32.83 | 110,752 | +0.31(+0.97%) |
Aug 17, 2018 | 32.34 | 32.89 | 32.13 | 32.51 | 137,022 | +0.17(+0.52%) |
Aug 16, 2018 | 33.13 | 33.30 | 32.17 | 32.35 | 232,857 | -0.73(-2.20%) |
Aug 15, 2018 | 33.40 | 34.11 | 32.98 | 33.07 | 169,922 | -0.49(-1.46%) |
Aug 14, 2018 | 32.60 | 33.67 | 32.47 | 33.57 | 327,149 | +0.90(+2.77%) |
Aug 13, 2018 | 33.23 | 33.23 | 32.18 | 32.66 | 184,273 | -0.41(-1.25%) |
Aug 10, 2018 | 32.47 | 33.35 | 31.49 | 33.07 | 532,210 | +0.66(+2.03%) |
Aug 09, 2018 | 31.60 | 33.04 | 31.60 | 32.42 | 355,871 | +0.80(+2.52%) |
Aug 08, 2018 | 32.28 | 32.91 | 29.57 | 31.62 | 981,704 | -1.26(-3.82%) |
Aug 07, 2018 | 32.73 | 33.18 | 32.38 | 32.88 | 314,267 | +0.16(+0.48%) |
Aug 06, 2018 | 32.73 | 33.20 | 32.68 | 32.72 | 150,959 | +0.01(+0.03%) |
Aug 03, 2018 | 32.47 | 32.88 | 31.94 | 32.71 | 68,002 | +0.28(+0.85%) |
Aug 02, 2018 | 32.73 | 32.73 | 31.63 | 32.44 | 112,667 | -0.32(-0.99%) |
Aug 01, 2018 | 32.76 | 33.40 | 32.30 | 32.76 | 103,785 | -0.16(-0.48%) |
Jul 31, 2018 | 32.73 | 33.33 | 32.67 | 32.92 | 81,859 | +0.26(+0.78%) |
Jul 30, 2018 | 32.23 | 32.89 | 31.86 | 32.66 | 114,902 | +0.38(+1.19%) |
Jul 27, 2018 | 33.78 | 34.05 | 31.98 | 32.28 | 137,124 | -1.56(-4.62%) |
Jul 26, 2018 | 33.12 | 34.16 | 33.12 | 33.84 | 109,460 | +0.76(+2.29%) |
Jul 25, 2018 | 33.62 | 33.62 | 32.69 | 33.08 | 158,096 | -0.53(-1.58%) |
Jul 24, 2018 | 33.92 | 34.36 | 33.46 | 33.61 | 105,713 | -0.46(-1.35%) |
Jul 23, 2018 | 35.38 | 35.58 | 33.83 | 34.08 | 101,384 | -1.50(-4.22%) |
Jul 20, 2018 | 35.29 | 35.83 | 34.97 | 35.58 | 103,294 | +0.21(+0.58%) |
Jul 19, 2018 | 35.47 | 35.73 | 35.07 | 35.37 | 83,030 | -0.17(-0.47%) |
Jul 18, 2018 | 35.85 | 36.00 | 35.38 | 35.54 | 87,779 | -0.31(-0.88%) |
Jul 17, 2018 | 35.24 | 36.00 | 35.19 | 35.85 | 158,993 | +0.46(+1.30%) |
Jul 16, 2018 | 35.81 | 36.09 | 35.21 | 35.39 | 136,875 | -0.54(-1.50%) |
Jul 13, 2018 | 35.02 | 36.03 | 34.95 | 35.93 | 78,342 | +0.85(+2.44%) |
Jul 12, 2018 | 35.16 | 35.41 | 34.99 | 35.08 | 74,184 | +0.03(+0.08%) |
Jul 11, 2018 | 36.38 | 36.38 | 34.63 | 35.05 | 261,357 | -1.36(-3.72%) |
Jul 10, 2018 | 36.35 | 36.43 | 35.74 | 36.40 | 151,837 | +0.39(+1.09%) |
Jul 09, 2018 | 36.19 | 36.64 | 35.79 | 36.01 | 149,302 | +0.05(+0.14%) |
Jul 06, 2018 | 35.09 | 35.99 | 35.05 | 35.96 | 275,229 | +0.99(+2.84%) |
Jul 05, 2018 | 35.43 | 35.61 | 34.64 | 34.97 | 322,137 | -0.42(-1.19%) |
Jul 03, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.44(+1.26%) |