Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.37 | 35.75 | 35.23 | 35.61 | 210,361 | +0.24(+0.68%) |
Sep 27, 2018 | 35.42 | 35.47 | 35.25 | 35.37 | 103,464 | +0.10(+0.27%) |
Sep 26, 2018 | 35.56 | 35.68 | 35.23 | 35.28 | 206,733 | -0.29(-0.81%) |
Sep 25, 2018 | 35.90 | 35.95 | 35.28 | 35.56 | 234,487 | -0.33(-0.93%) |
Sep 24, 2018 | 36.42 | 36.57 | 35.71 | 35.90 | 255,698 | -0.33(-0.92%) |
Sep 21, 2018 | 36.42 | 36.42 | 36.18 | 36.23 | 116,446 | -0.10(-0.26%) |
Sep 20, 2018 | 36.57 | 36.70 | 36.04 | 36.33 | 158,919 | +0.05(+0.13%) |
Sep 19, 2018 | 36.51 | 36.63 | 36.18 | 36.28 | 218,289 | -0.24(-0.65%) |
Sep 18, 2018 | 36.66 | 36.84 | 36.42 | 36.51 | 143,196 | +0.00(+0.00%) |
Sep 17, 2018 | 36.75 | 36.84 | 36.42 | 36.51 | 149,653 | -0.24(-0.64%) |
Sep 14, 2018 | 36.70 | 36.94 | 36.37 | 36.75 | 126,305 | -0.05(-0.13%) |
Sep 13, 2018 | 36.94 | 36.94 | 36.66 | 36.80 | 90,416 | -0.14(-0.38%) |
Sep 12, 2018 | 36.99 | 37.13 | 36.80 | 36.94 | 123,875 | -0.05(-0.13%) |
Sep 11, 2018 | 36.61 | 37.03 | 36.61 | 36.99 | 92,078 | +0.33(+0.90%) |
Sep 10, 2018 | 36.61 | 36.73 | 36.56 | 36.66 | 78,811 | +0.09(+0.26%) |
Sep 07, 2018 | 36.61 | 36.75 | 36.33 | 36.56 | 108,944 | -0.14(-0.39%) |
Sep 06, 2018 | 37.08 | 37.17 | 36.56 | 36.70 | 79,567 | -0.33(-0.89%) |
Sep 05, 2018 | 36.84 | 37.03 | 36.56 | 37.03 | 144,210 | +0.14(+0.38%) |
Sep 04, 2018 | 36.61 | 36.99 | 36.51 | 36.89 | 106,026 | +0.24(+0.64%) |
Aug 31, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 36.84 | 36.94 | 36.56 | 36.84 | 148,704 | -0.05(-0.13%) |
Aug 29, 2018 | 37.27 | 37.32 | 36.73 | 36.89 | 220,838 | -0.24(-0.63%) |
Aug 28, 2018 | 37.41 | 37.55 | 37.13 | 37.13 | 141,782 | -0.42(-1.13%) |
Aug 27, 2018 | 37.69 | 37.69 | 37.36 | 37.55 | 130,390 | -0.05(-0.13%) |
Aug 24, 2018 | 37.55 | 37.65 | 37.39 | 37.60 | 355,549 | +0.14(+0.38%) |
Aug 23, 2018 | 37.60 | 37.62 | 37.39 | 37.46 | 168,823 | -0.19(-0.50%) |
Aug 22, 2018 | 37.46 | 37.93 | 37.36 | 37.65 | 228,488 | +0.14(+0.38%) |
Aug 21, 2018 | 37.36 | 37.69 | 37.36 | 37.50 | 243,699 | +0.00(+0.00%) |
Aug 20, 2018 | 37.23 | 37.55 | 37.04 | 37.50 | 342,443 | +0.14(+0.37%) |
Aug 17, 2018 | 37.09 | 37.41 | 36.99 | 37.36 | 159,660 | +0.28(+0.75%) |
Aug 16, 2018 | 36.95 | 37.18 | 36.69 | 37.09 | 186,792 | +0.28(+0.76%) |
Aug 15, 2018 | 36.95 | 37.17 | 36.39 | 36.81 | 221,089 | -0.51(-1.37%) |
Aug 14, 2018 | 37.18 | 37.46 | 37.09 | 37.32 | 141,788 | +0.28(+0.75%) |
Aug 13, 2018 | 37.69 | 37.74 | 36.99 | 37.04 | 181,730 | -0.70(-1.85%) |
Aug 10, 2018 | 37.69 | 38.02 | 37.69 | 37.74 | 150,278 | +0.00(+0.00%) |
Aug 09, 2018 | 37.50 | 37.88 | 37.50 | 37.74 | 141,547 | +0.14(+0.37%) |
Aug 08, 2018 | 37.23 | 37.60 | 36.92 | 37.60 | 188,191 | +0.28(+0.75%) |
Aug 07, 2018 | 37.69 | 37.92 | 37.23 | 37.32 | 172,430 | -0.28(-0.74%) |
Aug 06, 2018 | 37.09 | 37.64 | 37.09 | 37.60 | 158,680 | +0.46(+1.25%) |
Aug 03, 2018 | 37.04 | 37.27 | 36.95 | 37.13 | 162,694 | +0.19(+0.50%) |
Aug 02, 2018 | 36.30 | 37.04 | 36.16 | 36.95 | 320,322 | +0.70(+1.92%) |
Aug 01, 2018 | 35.88 | 36.25 | 35.78 | 36.25 | 124,806 | +0.33(+0.91%) |
Jul 31, 2018 | 35.69 | 36.06 | 35.55 | 35.92 | 123,252 | +0.14(+0.39%) |
Jul 30, 2018 | 35.41 | 35.92 | 35.41 | 35.78 | 116,905 | +0.51(+1.45%) |
Jul 27, 2018 | 35.88 | 36.11 | 35.18 | 35.27 | 151,613 | -0.60(-1.68%) |
Jul 26, 2018 | 35.32 | 36.02 | 34.90 | 35.88 | 276,104 | +0.37(+1.05%) |
Jul 25, 2018 | 34.81 | 35.51 | 34.67 | 35.51 | 223,928 | +0.70(+2.00%) |
Jul 24, 2018 | 34.67 | 35.37 | 34.65 | 34.81 | 305,003 | +0.19(+0.54%) |
Jul 23, 2018 | 34.72 | 34.86 | 34.44 | 34.62 | 269,656 | -0.28(-0.80%) |
Jul 20, 2018 | 35.27 | 35.41 | 34.81 | 34.90 | 124,353 | -0.33(-0.92%) |
Jul 19, 2018 | 34.95 | 35.36 | 34.59 | 35.23 | 402,847 | +1.05(+3.08%) |
Jul 18, 2018 | 33.44 | 34.36 | 33.39 | 34.17 | 282,255 | +0.57(+1.70%) |
Jul 17, 2018 | 33.67 | 33.81 | 33.55 | 33.60 | 152,527 | -0.21(-0.61%) |
Jul 16, 2018 | 33.58 | 33.81 | 33.53 | 33.81 | 216,415 | -0.14(-0.40%) |
Jul 13, 2018 | 33.81 | 34.13 | 33.62 | 33.94 | 134,785 | +0.09(+0.27%) |
Jul 12, 2018 | 33.39 | 33.85 | 33.21 | 33.85 | 166,688 | +0.50(+1.51%) |
Jul 11, 2018 | 33.67 | 33.76 | 33.21 | 33.35 | 219,012 | -0.37(-1.09%) |
Jul 10, 2018 | 33.94 | 34.20 | 33.67 | 33.72 | 243,701 | -0.23(-0.67%) |
Jul 09, 2018 | 33.76 | 34.08 | 33.67 | 33.94 | 212,451 | +0.27(+0.82%) |
Jul 06, 2018 | 33.44 | 33.85 | 33.30 | 33.67 | 197,302 | +0.18(+0.55%) |
Jul 05, 2018 | 33.53 | 33.62 | 33.39 | 33.49 | 178,965 | -0.18(-0.54%) |
Jul 03, 2018 | 33.67 | 33.67 | 33.67 | 0 | +0.46(+1.38%) |