Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.60 | 35.99 | 35.46 | 35.84 | 209,002 | +0.24(+0.68%) |
Sep 27, 2018 | 35.65 | 35.70 | 35.48 | 35.60 | 102,796 | +0.10(+0.27%) |
Sep 26, 2018 | 35.79 | 35.91 | 35.46 | 35.50 | 205,398 | -0.29(-0.81%) |
Sep 25, 2018 | 36.13 | 36.18 | 35.50 | 35.79 | 232,972 | -0.34(-0.93%) |
Sep 24, 2018 | 36.66 | 36.80 | 35.94 | 36.13 | 254,046 | -0.34(-0.92%) |
Sep 21, 2018 | 36.66 | 36.66 | 36.42 | 36.47 | 115,694 | -0.10(-0.26%) |
Sep 20, 2018 | 36.80 | 36.94 | 36.27 | 36.56 | 157,893 | +0.05(+0.13%) |
Sep 19, 2018 | 36.75 | 36.87 | 36.42 | 36.52 | 216,878 | -0.24(-0.65%) |
Sep 18, 2018 | 36.89 | 37.08 | 36.66 | 36.75 | 142,270 | +0.00(+0.00%) |
Sep 17, 2018 | 36.99 | 37.08 | 36.66 | 36.75 | 148,686 | -0.24(-0.64%) |
Sep 14, 2018 | 36.94 | 37.18 | 36.61 | 36.99 | 125,489 | -0.05(-0.13%) |
Sep 13, 2018 | 37.18 | 37.18 | 36.89 | 37.04 | 89,832 | -0.14(-0.38%) |
Sep 12, 2018 | 37.23 | 37.37 | 37.04 | 37.18 | 123,075 | -0.05(-0.13%) |
Sep 11, 2018 | 36.85 | 37.27 | 36.85 | 37.23 | 91,483 | +0.33(+0.90%) |
Sep 10, 2018 | 36.85 | 36.97 | 36.80 | 36.89 | 78,302 | +0.09(+0.26%) |
Sep 07, 2018 | 36.85 | 36.99 | 36.56 | 36.80 | 108,240 | -0.14(-0.39%) |
Sep 06, 2018 | 37.32 | 37.42 | 36.80 | 36.94 | 79,053 | -0.33(-0.89%) |
Sep 05, 2018 | 37.08 | 37.27 | 36.80 | 37.27 | 143,278 | +0.14(+0.38%) |
Sep 04, 2018 | 36.85 | 37.23 | 36.75 | 37.13 | 105,341 | +0.24(+0.64%) |
Aug 31, 2018 | 36.89 | 36.89 | 36.89 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 37.08 | 37.18 | 36.80 | 37.08 | 147,743 | -0.05(-0.13%) |
Aug 29, 2018 | 37.51 | 37.56 | 36.97 | 37.13 | 219,411 | -0.24(-0.63%) |
Aug 28, 2018 | 37.65 | 37.80 | 37.37 | 37.37 | 140,866 | -0.43(-1.13%) |
Aug 27, 2018 | 37.94 | 37.94 | 37.61 | 37.80 | 129,547 | -0.05(-0.13%) |
Aug 24, 2018 | 37.80 | 37.89 | 37.63 | 37.84 | 353,252 | +0.14(+0.38%) |
Aug 23, 2018 | 37.84 | 37.86 | 37.63 | 37.70 | 167,732 | -0.19(-0.50%) |
Aug 22, 2018 | 37.70 | 38.17 | 37.61 | 37.89 | 227,011 | +0.14(+0.38%) |
Aug 21, 2018 | 37.61 | 37.94 | 37.61 | 37.75 | 242,125 | +0.00(+0.00%) |
Aug 20, 2018 | 37.47 | 37.79 | 37.28 | 37.75 | 340,230 | +0.14(+0.37%) |
Aug 17, 2018 | 37.33 | 37.65 | 37.23 | 37.61 | 158,629 | +0.28(+0.75%) |
Aug 16, 2018 | 37.19 | 37.42 | 36.93 | 37.33 | 185,585 | +0.28(+0.76%) |
Aug 15, 2018 | 37.19 | 37.42 | 36.63 | 37.05 | 219,661 | -0.51(-1.37%) |
Aug 14, 2018 | 37.42 | 37.70 | 37.33 | 37.56 | 140,872 | +0.28(+0.75%) |
Aug 13, 2018 | 37.94 | 37.98 | 37.23 | 37.28 | 180,555 | -0.70(-1.85%) |
Aug 10, 2018 | 37.94 | 38.26 | 37.94 | 37.98 | 149,307 | +0.00(+0.00%) |
Aug 09, 2018 | 37.75 | 38.12 | 37.75 | 37.98 | 140,633 | +0.14(+0.37%) |
Aug 08, 2018 | 37.47 | 37.84 | 37.16 | 37.84 | 186,975 | +0.28(+0.75%) |
Aug 07, 2018 | 37.94 | 38.17 | 37.47 | 37.56 | 171,316 | -0.28(-0.74%) |
Aug 06, 2018 | 37.33 | 37.89 | 37.33 | 37.84 | 157,655 | +0.47(+1.25%) |
Aug 03, 2018 | 37.28 | 37.51 | 37.19 | 37.37 | 161,643 | +0.19(+0.50%) |
Aug 02, 2018 | 36.53 | 37.28 | 36.39 | 37.19 | 318,252 | +0.70(+1.92%) |
Aug 01, 2018 | 36.11 | 36.49 | 36.02 | 36.49 | 123,999 | +0.33(+0.91%) |
Jul 31, 2018 | 35.92 | 36.30 | 35.78 | 36.16 | 122,456 | +0.14(+0.39%) |
Jul 30, 2018 | 35.64 | 36.16 | 35.64 | 36.02 | 116,150 | +0.51(+1.45%) |
Jul 27, 2018 | 36.11 | 36.34 | 35.41 | 35.50 | 150,633 | -0.61(-1.68%) |
Jul 26, 2018 | 35.55 | 36.25 | 35.13 | 36.11 | 274,320 | +0.37(+1.05%) |
Jul 25, 2018 | 35.04 | 35.74 | 34.89 | 35.74 | 222,481 | +0.70(+2.00%) |
Jul 24, 2018 | 34.89 | 35.60 | 34.87 | 35.04 | 303,032 | +0.19(+0.54%) |
Jul 23, 2018 | 34.94 | 35.08 | 34.66 | 34.85 | 267,914 | -0.28(-0.80%) |
Jul 20, 2018 | 35.50 | 35.64 | 35.04 | 35.13 | 123,550 | -0.33(-0.92%) |
Jul 19, 2018 | 35.18 | 35.59 | 34.81 | 35.46 | 400,244 | +1.06(+3.08%) |
Jul 18, 2018 | 33.66 | 34.58 | 33.61 | 34.40 | 280,431 | +0.58(+1.70%) |
Jul 17, 2018 | 33.89 | 34.03 | 33.77 | 33.82 | 151,541 | -0.21(-0.61%) |
Jul 16, 2018 | 33.80 | 34.03 | 33.75 | 34.03 | 215,017 | -0.14(-0.41%) |
Jul 13, 2018 | 34.03 | 34.35 | 33.84 | 34.17 | 133,914 | +0.09(+0.27%) |
Jul 12, 2018 | 33.61 | 34.07 | 33.43 | 34.07 | 165,611 | +0.51(+1.51%) |
Jul 11, 2018 | 33.89 | 33.98 | 33.43 | 33.57 | 217,596 | -0.37(-1.09%) |
Jul 10, 2018 | 34.17 | 34.42 | 33.89 | 33.93 | 242,126 | -0.23(-0.67%) |
Jul 09, 2018 | 33.98 | 34.30 | 33.89 | 34.17 | 211,078 | +0.28(+0.82%) |
Jul 06, 2018 | 33.66 | 34.07 | 33.52 | 33.89 | 196,027 | +0.18(+0.55%) |
Jul 05, 2018 | 33.75 | 33.84 | 33.61 | 33.70 | 177,809 | -0.18(-0.54%) |
Jul 03, 2018 | 33.89 | 33.89 | 33.89 | 0 | +0.46(+1.38%) |