Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.83 | 34.07 | 33.80 | 33.86 | 21,166 | -0.24(-0.70%) |
Sep 27, 2018 | 34.03 | 34.19 | 34.03 | 34.09 | 12,160 | -0.05(-0.15%) |
Sep 26, 2018 | 34.27 | 34.47 | 34.14 | 34.14 | 14,423 | +0.16(+0.46%) |
Sep 25, 2018 | 33.98 | 34.07 | 33.95 | 33.99 | 14,689 | +0.07(+0.20%) |
Sep 24, 2018 | 34.00 | 34.00 | 33.80 | 33.92 | 22,319 | -0.64(-1.84%) |
Sep 21, 2018 | 34.71 | 34.71 | 34.50 | 34.55 | 21,676 | +0.53(+1.56%) |
Sep 20, 2018 | 33.91 | 34.14 | 33.89 | 34.02 | 21,066 | +0.25(+0.75%) |
Sep 19, 2018 | 33.27 | 33.83 | 33.27 | 33.77 | 34,418 | +0.85(+2.59%) |
Sep 18, 2018 | 32.72 | 32.92 | 32.72 | 32.92 | 14,091 | +0.40(+1.23%) |
Sep 17, 2018 | 32.69 | 32.74 | 32.47 | 32.52 | 32,588 | -0.46(-1.40%) |
Sep 14, 2018 | 33.25 | 33.36 | 32.94 | 32.98 | 24,438 | -0.23(-0.68%) |
Sep 13, 2018 | 33.17 | 33.50 | 33.17 | 33.20 | 85,076 | +0.60(+1.83%) |
Sep 12, 2018 | 32.04 | 32.79 | 31.95 | 32.61 | 60,932 | +0.15(+0.46%) |
Sep 11, 2018 | 32.01 | 32.46 | 31.89 | 32.46 | 54,821 | -0.20(-0.62%) |
Sep 10, 2018 | 33.10 | 33.10 | 32.61 | 32.66 | 48,484 | -0.61(-1.83%) |
Sep 07, 2018 | 33.29 | 33.62 | 33.19 | 33.27 | 71,403 | -0.20(-0.60%) |
Sep 06, 2018 | 33.69 | 33.80 | 33.33 | 33.47 | 36,732 | -0.19(-0.56%) |
Sep 05, 2018 | 34.05 | 34.05 | 33.65 | 33.65 | 39,688 | -0.96(-2.76%) |
Sep 04, 2018 | 34.90 | 34.90 | 34.58 | 34.61 | 35,869 | -0.39(-1.10%) |
Aug 31, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 35.36 | 35.36 | 34.79 | 34.79 | 37,474 | -1.12(-3.11%) |
Aug 29, 2018 | 35.69 | 35.97 | 35.64 | 35.91 | 17,268 | +0.20(+0.55%) |
Aug 28, 2018 | 35.94 | 35.94 | 35.65 | 35.71 | 237,356 | -0.26(-0.73%) |
Aug 27, 2018 | 35.70 | 36.10 | 35.70 | 35.97 | 32,269 | +0.84(+2.40%) |
Aug 24, 2018 | 35.09 | 35.17 | 35.00 | 35.13 | 75,866 | +0.48(+1.37%) |
Aug 23, 2018 | 35.18 | 35.27 | 34.59 | 34.66 | 27,190 | -0.46(-1.30%) |
Aug 22, 2018 | 35.05 | 35.16 | 35.00 | 35.11 | 73,398 | +0.15(+0.43%) |
Aug 21, 2018 | 34.93 | 35.07 | 34.87 | 34.96 | 75,030 | +0.76(+2.22%) |
Aug 20, 2018 | 34.05 | 34.25 | 34.05 | 34.21 | 23,792 | +0.21(+0.62%) |
Aug 17, 2018 | 33.30 | 34.06 | 33.26 | 33.99 | 27,413 | +0.31(+0.93%) |
Aug 16, 2018 | 33.51 | 33.89 | 33.51 | 33.68 | 64,042 | +0.49(+1.46%) |
Aug 15, 2018 | 32.94 | 33.19 | 32.74 | 33.19 | 40,487 | -1.32(-3.82%) |
Aug 14, 2018 | 34.64 | 34.64 | 34.41 | 34.51 | 20,031 | -0.66(-1.89%) |
Aug 13, 2018 | 35.38 | 35.45 | 35.11 | 35.17 | 30,393 | -0.41(-1.16%) |
Aug 10, 2018 | 35.47 | 35.69 | 35.45 | 35.59 | 61,415 | -0.20(-0.55%) |
Aug 09, 2018 | 35.87 | 35.99 | 35.79 | 35.79 | 28,476 | +0.56(+1.59%) |
Aug 08, 2018 | 35.28 | 35.28 | 35.09 | 35.23 | 14,899 | -0.36(-1.02%) |
Aug 07, 2018 | 35.57 | 35.77 | 35.57 | 35.59 | 44,401 | +0.81(+2.33%) |
Aug 06, 2018 | 34.74 | 34.84 | 34.69 | 34.78 | 72,191 | -0.49(-1.40%) |
Aug 03, 2018 | 35.19 | 35.31 | 35.19 | 35.27 | 27,838 | -0.19(-0.53%) |
Aug 02, 2018 | 35.11 | 35.55 | 35.06 | 35.46 | 40,459 | -0.56(-1.55%) |
Aug 01, 2018 | 36.07 | 36.26 | 36.00 | 36.02 | 36,923 | -0.86(-2.32%) |
Jul 31, 2018 | 36.68 | 36.99 | 36.60 | 36.88 | 16,879 | +0.16(+0.45%) |
Jul 30, 2018 | 37.16 | 37.16 | 36.57 | 36.71 | 191,679 | -0.60(-1.60%) |
Jul 27, 2018 | 37.68 | 37.74 | 37.08 | 37.31 | 171,495 | -0.29(-0.76%) |
Jul 26, 2018 | 37.57 | 37.81 | 37.48 | 37.60 | 175,416 | -0.76(-1.98%) |
Jul 25, 2018 | 37.92 | 38.42 | 37.89 | 38.36 | 175,854 | +0.64(+1.71%) |
Jul 24, 2018 | 37.93 | 38.15 | 37.62 | 37.71 | 189,805 | +0.42(+1.14%) |
Jul 23, 2018 | 37.27 | 37.29 | 37.11 | 37.29 | 21,888 | -0.24(-0.63%) |
Jul 20, 2018 | 37.45 | 37.59 | 37.36 | 37.52 | 15,827 | +0.37(+0.99%) |
Jul 19, 2018 | 37.33 | 37.33 | 37.15 | 37.16 | 46,614 | -0.75(-1.97%) |
Jul 18, 2018 | 37.81 | 37.92 | 37.71 | 37.90 | 16,835 | -0.09(-0.25%) |
Jul 17, 2018 | 37.68 | 38.10 | 37.60 | 38.00 | 18,498 | -0.07(-0.20%) |
Jul 16, 2018 | 38.11 | 38.15 | 37.97 | 38.07 | 28,387 | -0.22(-0.57%) |
Jul 13, 2018 | 38.29 | 13,096 | -0.12(-0.32%) | |||
Jul 12, 2018 | 38.18 | 38.42 | 38.18 | 38.41 | 21,871 | +0.86(+2.28%) |
Jul 11, 2018 | 37.45 | 37.73 | 37.45 | 37.56 | 37,134 | -0.63(-1.64%) |
Jul 10, 2018 | 38.21 | 38.28 | 37.97 | 38.18 | 12,988 | -0.52(-1.35%) |
Jul 09, 2018 | 38.50 | 38.70 | 38.37 | 38.70 | 39,813 | +1.03(+2.72%) |
Jul 06, 2018 | 37.13 | 37.82 | 37.13 | 37.68 | 78,870 | +0.65(+1.77%) |
Jul 05, 2018 | 37.27 | 37.27 | 36.87 | 37.02 | 48,496 | -0.54(-1.44%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.05(-0.12%) |