Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.75 | 35.29 | 34.32 | 35.13 | 880,900 | +0.35(+1.01%) |
Sep 27, 2018 | 34.50 | 35.48 | 34.50 | 34.78 | 411,698 | +0.31(+0.90%) |
Sep 26, 2018 | 35.26 | 35.26 | 34.33 | 34.47 | 692,000 | -0.42(-1.20%) |
Sep 25, 2018 | 34.08 | 35.45 | 33.66 | 34.89 | 1,076,587 | +0.86(+2.53%) |
Sep 24, 2018 | 33.78 | 34.22 | 32.90 | 34.03 | 800,334 | -0.27(-0.79%) |
Sep 21, 2018 | 34.39 | 34.85 | 33.80 | 34.30 | 2,912,500 | +0.05(+0.15%) |
Sep 20, 2018 | 32.25 | 34.46 | 32.21 | 34.25 | 1,129,224 | +0.26(+0.76%) |
Sep 19, 2018 | 34.25 | 34.50 | 33.08 | 33.99 | 881,707 | +0.34(+1.01%) |
Sep 18, 2018 | 33.69 | 34.33 | 33.13 | 33.65 | 768,882 | +0.15(+0.45%) |
Sep 17, 2018 | 34.58 | 34.68 | 33.11 | 33.50 | 755,712 | -1.24(-3.57%) |
Sep 14, 2018 | 34.82 | 35.50 | 34.30 | 34.74 | 777,500 | -0.11(-0.32%) |
Sep 13, 2018 | 34.06 | 35.95 | 34.00 | 34.85 | 934,822 | +0.90(+2.65%) |
Sep 12, 2018 | 33.84 | 35.00 | 32.75 | 33.95 | 1,020,979 | -0.11(-0.32%) |
Sep 11, 2018 | 33.86 | 34.51 | 33.20 | 34.06 | 936,594 | -0.34(-0.99%) |
Sep 10, 2018 | 34.78 | 35.49 | 33.12 | 34.40 | 1,079,324 | -0.24(-0.69%) |
Sep 07, 2018 | 35.00 | 36.00 | 34.55 | 34.64 | 661,100 | -0.64(-1.81%) |
Sep 06, 2018 | 37.01 | 37.01 | 35.06 | 35.28 | 1,080,784 | -1.78(-4.80%) |
Sep 05, 2018 | 38.09 | 38.35 | 35.61 | 37.06 | 1,279,901 | -1.41(-3.67%) |
Sep 04, 2018 | 37.96 | 38.49 | 37.46 | 38.47 | 800,155 | +0.30(+0.79%) |
Aug 31, 2018 | 38.17 | 38.17 | 38.17 | 0 | +1.41(+3.84%) | |
Aug 30, 2018 | 38.97 | 39.20 | 35.96 | 36.76 | 1,342,927 | -2.22(-5.70%) |
Aug 29, 2018 | 37.89 | 39.93 | 37.89 | 38.98 | 1,309,088 | +1.09(+2.88%) |
Aug 28, 2018 | 37.50 | 38.47 | 36.66 | 37.89 | 1,359,656 | +0.02(+0.05%) |
Aug 27, 2018 | 36.50 | 38.43 | 36.19 | 37.87 | 2,446,891 | +1.58(+4.35%) |
Aug 24, 2018 | 35.41 | 36.50 | 34.84 | 36.29 | 1,249,100 | +0.75(+2.11%) |
Aug 23, 2018 | 35.00 | 36.07 | 34.32 | 35.54 | 1,795,925 | +0.71(+2.04%) |
Aug 22, 2018 | 33.49 | 35.00 | 32.26 | 34.83 | 1,163,746 | +1.31(+3.91%) |
Aug 21, 2018 | 31.88 | 33.94 | 31.50 | 33.52 | 1,127,804 | +1.95(+6.18%) |
Aug 20, 2018 | 30.65 | 32.70 | 30.48 | 31.57 | 1,328,465 | +0.36(+1.15%) |
Aug 17, 2018 | 30.59 | 31.60 | 30.00 | 31.21 | 1,157,600 | +0.27(+0.87%) |
Aug 16, 2018 | 29.90 | 31.13 | 29.45 | 30.94 | 1,309,333 | +1.40(+4.74%) |
Aug 15, 2018 | 29.40 | 31.22 | 29.00 | 29.54 | 3,481,951 | -1.18(-3.84%) |
Aug 14, 2018 | 33.74 | 34.91 | 29.03 | 30.72 | 4,089,869 | -1.90(-5.82%) |
Aug 13, 2018 | 31.06 | 32.80 | 31.05 | 32.62 | 2,416,873 | +1.47(+4.72%) |
Aug 10, 2018 | 30.67 | 31.45 | 30.05 | 31.15 | 1,474,800 | +0.39(+1.27%) |
Aug 09, 2018 | 27.76 | 32.28 | 27.76 | 30.76 | 3,632,329 | +2.96(+10.65%) |
Aug 08, 2018 | 27.94 | 28.51 | 27.50 | 27.80 | 1,431,233 | -0.52(-1.84%) |
Aug 07, 2018 | 27.43 | 28.67 | 27.40 | 28.32 | 1,116,343 | +0.63(+2.28%) |
Aug 06, 2018 | 28.31 | 28.74 | 26.85 | 27.69 | 1,475,384 | -0.44(-1.56%) |
Aug 03, 2018 | 28.00 | 28.41 | 26.86 | 28.13 | 3,465,800 | +0.23(+0.82%) |
Aug 02, 2018 | 25.00 | 29.08 | 24.00 | 27.90 | 6,440,003 | +2.90(+11.60%) |
Aug 01, 2018 | 27.36 | 28.28 | 22.15 | 25.00 | 19,134,376 | +3.17(+14.52%) |
Jul 31, 2018 | 35.25 | 35.66 | 18.59 | 21.83 | 31,592,366 | -12.92(-37.18%) |
Jul 30, 2018 | 37.31 | 37.67 | 34.04 | 34.75 | 2,665,100 | -2.13(-5.78%) |
Jul 27, 2018 | 39.75 | 40.08 | 36.09 | 36.88 | 2,943,500 | -2.90(-7.29%) |
Jul 26, 2018 | 41.05 | 41.67 | 39.20 | 39.78 | 1,194,009 | -1.82(-4.38%) |
Jul 25, 2018 | 40.88 | 42.43 | 40.88 | 41.60 | 1,553,342 | +0.90(+2.21%) |
Jul 24, 2018 | 44.11 | 44.11 | 40.37 | 40.70 | 1,212,116 | -2.76(-6.35%) |
Jul 23, 2018 | 44.48 | 45.09 | 43.12 | 43.46 | 660,558 | -1.35(-3.01%) |
Jul 20, 2018 | 45.38 | 43.93 | 44.81 | 643,916 | -0.20(-0.44%) | |
Jul 19, 2018 | 45.00 | 46.00 | 44.39 | 45.01 | 398,137 | -0.13(-0.29%) |
Jul 18, 2018 | 43.79 | 45.23 | 42.85 | 45.14 | 439,504 | +1.59(+3.65%) |
Jul 17, 2018 | 43.10 | 44.38 | 42.80 | 43.55 | 403,527 | +0.13(+0.30%) |
Jul 16, 2018 | 43.75 | 43.84 | 42.51 | 43.42 | 430,519 | -0.33(-0.75%) |
Jul 13, 2018 | 45.49 | 45.52 | 43.55 | 43.75 | 666,353 | -1.86(-4.08%) |
Jul 12, 2018 | 46.14 | 43.44 | 45.61 | 978,338 | +1.61(+3.66%) | |
Jul 11, 2018 | 42.55 | 45.27 | 41.71 | 44.00 | 1,528,242 | +1.03(+2.40%) |
Jul 10, 2018 | 43.28 | 44.22 | 42.26 | 42.97 | 556,907 | -0.09(-0.21%) |
Jul 09, 2018 | 42.00 | 43.93 | 41.97 | 43.06 | 632,240 | +1.37(+3.29%) |
Jul 06, 2018 | 39.61 | 42.00 | 39.45 | 41.69 | 708,183 | +1.73(+4.33%) |
Jul 05, 2018 | 40.38 | 40.86 | 39.16 | 39.96 | 834,524 | -0.28(-0.70%) |
Jul 03, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.08(-0.20%) |