Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.96 | 33.38 | 32.51 | 32.88 | 573,688 | -0.15(-0.45%) |
Sep 27, 2018 | 32.63 | 33.26 | 32.55 | 33.03 | 512,767 | +0.57(+1.76%) |
Sep 26, 2018 | 32.77 | 32.83 | 32.36 | 32.46 | 634,995 | -0.18(-0.54%) |
Sep 25, 2018 | 32.56 | 32.79 | 32.42 | 32.63 | 579,809 | -0.11(-0.33%) |
Sep 24, 2018 | 32.49 | 32.81 | 32.28 | 32.74 | 490,695 | +0.43(+1.34%) |
Sep 21, 2018 | 32.05 | 32.68 | 32.05 | 32.31 | 1,002,911 | +0.16(+0.49%) |
Sep 20, 2018 | 32.44 | 32.99 | 31.28 | 32.15 | 1,800,846 | -2.14(-6.25%) |
Sep 19, 2018 | 34.24 | 34.44 | 34.11 | 34.29 | 387,761 | -0.01(-0.03%) |
Sep 18, 2018 | 34.61 | 34.64 | 33.44 | 34.30 | 546,507 | -0.29(-0.85%) |
Sep 17, 2018 | 34.97 | 34.97 | 34.50 | 34.60 | 351,025 | -0.32(-0.93%) |
Sep 14, 2018 | 34.99 | 35.21 | 34.74 | 34.92 | 454,555 | -0.09(-0.25%) |
Sep 13, 2018 | 34.80 | 35.19 | 34.30 | 35.01 | 567,965 | +0.36(+1.05%) |
Sep 12, 2018 | 34.68 | 34.89 | 34.43 | 34.65 | 385,362 | -0.02(-0.06%) |
Sep 11, 2018 | 34.71 | 34.78 | 34.39 | 34.67 | 450,982 | -0.14(-0.40%) |
Sep 10, 2018 | 34.86 | 34.87 | 34.54 | 34.81 | 430,902 | +0.14(+0.40%) |
Sep 07, 2018 | 34.48 | 34.90 | 34.47 | 34.67 | 267,666 | +0.01(+0.03%) |
Sep 06, 2018 | 34.53 | 34.80 | 34.39 | 34.66 | 325,780 | +0.15(+0.43%) |
Sep 05, 2018 | 34.57 | 34.68 | 34.16 | 34.51 | 496,822 | -0.09(-0.26%) |
Sep 04, 2018 | 34.65 | 35.04 | 34.29 | 34.60 | 798,610 | -0.37(-1.07%) |
Aug 31, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.18(+0.51%) | |
Aug 30, 2018 | 34.76 | 35.31 | 34.65 | 34.80 | 613,506 | -0.09(-0.25%) |
Aug 29, 2018 | 34.60 | 35.04 | 34.43 | 34.88 | 658,298 | +0.29(+0.85%) |
Aug 28, 2018 | 34.67 | 34.73 | 34.31 | 34.59 | 609,333 | -0.02(-0.06%) |
Aug 27, 2018 | 34.59 | 34.80 | 34.23 | 34.61 | 512,768 | +0.01(+0.03%) |
Aug 24, 2018 | 34.15 | 34.81 | 33.83 | 34.60 | 605,502 | +0.46(+1.35%) |
Aug 23, 2018 | 34.04 | 34.30 | 33.91 | 34.14 | 385,608 | +0.11(+0.32%) |
Aug 22, 2018 | 33.77 | 34.10 | 33.66 | 34.03 | 743,492 | +0.20(+0.58%) |
Aug 21, 2018 | 33.82 | 34.03 | 33.56 | 33.83 | 543,566 | +0.10(+0.29%) |
Aug 20, 2018 | 33.60 | 33.86 | 33.42 | 33.74 | 268,535 | +0.16(+0.47%) |
Aug 17, 2018 | 33.29 | 33.68 | 33.22 | 33.58 | 410,356 | +0.22(+0.65%) |
Aug 16, 2018 | 33.31 | 33.52 | 33.16 | 33.36 | 332,131 | +0.19(+0.56%) |
Aug 15, 2018 | 33.20 | 33.42 | 33.00 | 33.18 | 338,354 | -0.42(-1.26%) |
Aug 14, 2018 | 33.35 | 33.66 | 33.16 | 33.60 | 464,016 | +0.33(+1.00%) |
Aug 13, 2018 | 33.40 | 33.74 | 33.08 | 33.26 | 598,732 | -0.03(-0.09%) |
Aug 10, 2018 | 33.31 | 33.74 | 33.22 | 33.29 | 432,051 | -0.11(-0.32%) |
Aug 09, 2018 | 33.92 | 34.15 | 33.37 | 33.40 | 885,138 | -0.54(-1.59%) |
Aug 08, 2018 | 34.25 | 34.31 | 33.87 | 33.94 | 1,139,938 | -0.31(-0.92%) |
Aug 07, 2018 | 34.85 | 34.92 | 34.08 | 34.26 | 619,310 | -0.58(-1.66%) |
Aug 06, 2018 | 34.55 | 35.12 | 34.07 | 34.84 | 1,094,651 | +0.46(+1.34%) |
Aug 03, 2018 | 32.80 | 35.01 | 32.49 | 34.37 | 1,497,003 | +1.83(+5.61%) |
Aug 02, 2018 | 31.82 | 32.77 | 31.41 | 32.55 | 1,286,249 | +0.54(+1.69%) |
Aug 01, 2018 | 31.70 | 32.15 | 31.49 | 32.01 | 1,748,079 | +0.20(+0.62%) |
Jul 31, 2018 | 30.25 | 31.92 | 30.25 | 31.81 | 1,286,723 | +1.73(+5.74%) |
Jul 30, 2018 | 30.41 | 30.43 | 29.76 | 30.08 | 889,923 | -0.33(-1.10%) |
Jul 27, 2018 | 30.56 | 30.76 | 30.23 | 30.42 | 735,159 | -0.12(-0.39%) |
Jul 26, 2018 | 30.55 | 30.73 | 29.84 | 30.53 | 723,878 | -0.03(-0.10%) |
Jul 25, 2018 | 30.22 | 30.62 | 30.16 | 30.56 | 863,435 | +0.32(+1.07%) |
Jul 24, 2018 | 29.62 | 30.39 | 29.62 | 30.24 | 608,203 | +0.63(+2.12%) |
Jul 23, 2018 | 29.70 | 30.05 | 29.16 | 29.61 | 647,188 | -0.03(-0.10%) |
Jul 20, 2018 | 29.17 | 29.77 | 29.02 | 29.64 | 1,013,436 | +0.46(+1.58%) |
Jul 19, 2018 | 28.23 | 29.24 | 28.19 | 29.18 | 609,523 | +0.81(+2.84%) |
Jul 18, 2018 | 28.26 | 28.39 | 28.02 | 28.37 | 591,768 | +0.01(+0.03%) |
Jul 17, 2018 | 27.85 | 28.44 | 27.74 | 28.36 | 430,156 | +0.47(+1.69%) |
Jul 16, 2018 | 28.29 | 28.29 | 27.86 | 27.89 | 390,848 | -0.51(-1.80%) |
Jul 13, 2018 | 28.43 | 28.04 | 28.40 | 473,040 | -0.09(-0.31%) | |
Jul 12, 2018 | 28.11 | 28.58 | 27.94 | 28.49 | 952,433 | +0.44(+1.58%) |
Jul 11, 2018 | 28.67 | 28.67 | 28.03 | 28.05 | 749,326 | -0.74(-2.56%) |
Jul 10, 2018 | 28.91 | 29.11 | 28.71 | 28.79 | 554,787 | -0.24(-0.81%) |
Jul 09, 2018 | 28.80 | 29.18 | 28.79 | 29.02 | 342,879 | +0.28(+0.99%) |
Jul 06, 2018 | 28.70 | 28.87 | 28.57 | 28.74 | 293,363 | +0.06(+0.21%) |
Jul 05, 2018 | 28.55 | 29.02 | 28.47 | 28.68 | 669,003 | +0.22(+0.76%) |
Jul 03, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.06(+0.21%) |