Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.92 | 35.66 | 34.74 | 35.35 | 870,086 | +0.17(+0.48%) |
Sep 27, 2018 | 35.46 | 35.91 | 35.09 | 35.18 | 852,869 | -0.24(-0.66%) |
Sep 26, 2018 | 35.95 | 36.06 | 35.37 | 35.42 | 634,150 | -0.32(-0.90%) |
Sep 25, 2018 | 36.10 | 36.17 | 35.68 | 35.74 | 782,568 | -0.23(-0.65%) |
Sep 24, 2018 | 35.89 | 36.07 | 35.50 | 35.98 | 700,199 | +0.03(+0.08%) |
Sep 21, 2018 | 35.76 | 36.01 | 35.48 | 35.95 | 1,123,583 | +0.25(+0.70%) |
Sep 20, 2018 | 35.76 | 36.04 | 35.50 | 35.70 | 791,470 | +0.26(+0.75%) |
Sep 19, 2018 | 35.07 | 35.51 | 35.01 | 35.43 | 643,922 | +0.43(+1.24%) |
Sep 18, 2018 | 34.96 | 35.18 | 34.38 | 35.00 | 1,354,961 | +0.15(+0.42%) |
Sep 17, 2018 | 35.43 | 35.43 | 34.74 | 34.85 | 522,822 | -0.47(-1.33%) |
Sep 14, 2018 | 35.11 | 35.82 | 35.10 | 35.32 | 675,674 | +0.26(+0.75%) |
Sep 13, 2018 | 34.99 | 35.47 | 34.73 | 35.06 | 784,357 | +0.24(+0.68%) |
Sep 12, 2018 | 34.52 | 34.93 | 34.17 | 34.82 | 764,846 | +0.42(+1.22%) |
Sep 11, 2018 | 33.75 | 34.49 | 33.52 | 34.41 | 931,038 | +0.48(+1.41%) |
Sep 10, 2018 | 33.87 | 34.09 | 33.62 | 33.93 | 1,189,822 | +0.27(+0.81%) |
Sep 07, 2018 | 34.22 | 34.34 | 33.62 | 33.66 | 731,357 | -0.54(-1.57%) |
Sep 06, 2018 | 34.43 | 34.72 | 34.05 | 34.19 | 740,285 | -0.29(-0.85%) |
Sep 05, 2018 | 35.01 | 35.43 | 34.38 | 34.49 | 1,571,654 | -0.60(-1.72%) |
Sep 04, 2018 | 35.09 | 35.70 | 34.97 | 35.09 | 1,162,361 | -0.27(-0.77%) |
Aug 31, 2018 | 35.36 | 35.36 | 35.36 | 0 | +0.32(+0.92%) | |
Aug 30, 2018 | 35.47 | 35.57 | 34.88 | 35.04 | 1,342,526 | -0.53(-1.49%) |
Aug 29, 2018 | 35.77 | 35.90 | 35.43 | 35.57 | 808,748 | -0.17(-0.47%) |
Aug 28, 2018 | 36.16 | 36.31 | 35.73 | 35.73 | 795,862 | -0.28(-0.77%) |
Aug 27, 2018 | 35.83 | 36.21 | 35.62 | 36.01 | 1,119,052 | +0.45(+1.26%) |
Aug 24, 2018 | 35.70 | 35.85 | 35.44 | 35.57 | 701,133 | +0.01(+0.04%) |
Aug 23, 2018 | 36.12 | 36.20 | 35.55 | 35.55 | 682,068 | -0.59(-1.65%) |
Aug 22, 2018 | 35.54 | 36.30 | 35.49 | 36.15 | 912,659 | +0.43(+1.19%) |
Aug 21, 2018 | 35.55 | 36.04 | 35.38 | 35.72 | 1,206,181 | +0.23(+0.66%) |
Aug 20, 2018 | 36.09 | 36.34 | 35.32 | 35.48 | 773,852 | -0.49(-1.37%) |
Aug 17, 2018 | 35.81 | 36.22 | 35.73 | 35.98 | 673,768 | +0.08(+0.23%) |
Aug 16, 2018 | 36.11 | 36.20 | 35.72 | 35.90 | 787,187 | +0.09(+0.25%) |
Aug 15, 2018 | 36.36 | 36.65 | 35.65 | 35.81 | 751,378 | -1.05(-2.85%) |
Aug 14, 2018 | 36.73 | 37.03 | 36.48 | 36.86 | 702,386 | +0.29(+0.80%) |
Aug 13, 2018 | 37.26 | 37.88 | 36.52 | 36.56 | 826,060 | -0.65(-1.74%) |
Aug 10, 2018 | 37.91 | 37.91 | 36.99 | 37.21 | 728,634 | -1.18(-3.06%) |
Aug 09, 2018 | 38.51 | 38.62 | 38.22 | 38.39 | 347,123 | -0.14(-0.36%) |
Aug 08, 2018 | 38.64 | 38.82 | 38.43 | 38.53 | 986,007 | -0.24(-0.63%) |
Aug 07, 2018 | 39.14 | 39.30 | 38.62 | 38.77 | 729,274 | -0.26(-0.66%) |
Aug 06, 2018 | 38.92 | 39.33 | 38.69 | 39.03 | 357,591 | +0.16(+0.42%) |
Aug 03, 2018 | 38.51 | 38.97 | 38.32 | 38.86 | 688,744 | +0.42(+1.09%) |
Aug 02, 2018 | 38.63 | 38.75 | 38.10 | 38.45 | 906,709 | -0.50(-1.29%) |
Aug 01, 2018 | 39.73 | 39.80 | 38.63 | 38.95 | 1,217,401 | -0.60(-1.53%) |
Jul 31, 2018 | 39.06 | 39.68 | 38.84 | 39.55 | 904,991 | +0.81(+2.09%) |
Jul 30, 2018 | 38.51 | 38.97 | 38.46 | 38.74 | 837,484 | +0.25(+0.66%) |
Jul 27, 2018 | 38.86 | 38.98 | 38.12 | 38.49 | 440,553 | -0.30(-0.77%) |
Jul 26, 2018 | 38.40 | 39.42 | 37.83 | 38.79 | 1,382,998 | +0.52(+1.37%) |
Jul 25, 2018 | 38.84 | 38.84 | 37.44 | 38.26 | 1,076,174 | +0.29(+0.77%) |
Jul 24, 2018 | 37.78 | 38.12 | 37.32 | 37.97 | 886,912 | +0.52(+1.38%) |
Jul 23, 2018 | 37.10 | 37.56 | 36.95 | 37.45 | 525,951 | +0.44(+1.18%) |
Jul 20, 2018 | 36.94 | 37.22 | 36.89 | 37.02 | 611,841 | -0.07(-0.18%) |
Jul 19, 2018 | 37.53 | 37.64 | 36.86 | 37.08 | 770,258 | -0.63(-1.68%) |
Jul 18, 2018 | 37.16 | 37.91 | 37.16 | 37.72 | 396,944 | +0.57(+1.53%) |
Jul 17, 2018 | 36.72 | 37.36 | 36.69 | 37.15 | 496,668 | +0.39(+1.05%) |
Jul 16, 2018 | 36.56 | 37.01 | 36.56 | 36.76 | 678,089 | +0.32(+0.88%) |
Jul 13, 2018 | 36.38 | 36.53 | 35.93 | 36.44 | 1,094,363 | -0.04(-0.12%) |
Jul 12, 2018 | 37.02 | 37.02 | 36.35 | 36.49 | 939,132 | -0.17(-0.46%) |
Jul 11, 2018 | 36.97 | 37.02 | 36.50 | 36.65 | 779,406 | -0.33(-0.89%) |
Jul 10, 2018 | 37.32 | 37.32 | 36.65 | 36.98 | 641,314 | -0.24(-0.65%) |
Jul 09, 2018 | 36.38 | 37.25 | 36.38 | 37.22 | 665,484 | +0.87(+2.40%) |
Jul 06, 2018 | 36.23 | 36.81 | 35.87 | 36.35 | 416,174 | +0.37(+1.03%) |
Jul 05, 2018 | 35.98 | 36.25 | 35.39 | 35.98 | 1,098,980 | +0.23(+0.63%) |
Jul 03, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.01(-0.04%) |