Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.13 | 33.66 | 33.04 | 33.47 | 150,210 | -0.25(-0.75%) |
Sep 27, 2018 | 33.89 | 34.19 | 33.64 | 33.72 | 179,347 | -0.25(-0.74%) |
Sep 26, 2018 | 34.13 | 34.33 | 33.75 | 33.97 | 340,615 | +0.36(+1.08%) |
Sep 25, 2018 | 33.67 | 33.71 | 33.52 | 33.61 | 293,568 | +0.82(+2.51%) |
Sep 24, 2018 | 32.56 | 32.87 | 32.56 | 32.78 | 169,924 | +0.34(+1.04%) |
Sep 21, 2018 | 32.92 | 32.94 | 32.42 | 32.44 | 361,614 | -0.58(-1.76%) |
Sep 20, 2018 | 33.15 | 33.27 | 32.83 | 33.02 | 178,660 | +0.35(+1.06%) |
Sep 19, 2018 | 32.29 | 32.76 | 32.18 | 32.68 | 228,597 | +0.54(+1.67%) |
Sep 18, 2018 | 32.16 | 32.41 | 32.06 | 32.14 | 356,335 | -0.74(-2.26%) |
Sep 17, 2018 | 32.84 | 33.01 | 32.79 | 32.89 | 148,290 | -0.12(-0.37%) |
Sep 14, 2018 | 33.17 | 33.20 | 32.90 | 33.01 | 115,111 | -0.03(-0.08%) |
Sep 13, 2018 | 33.18 | 33.34 | 32.87 | 33.03 | 367,014 | +0.49(+1.52%) |
Sep 12, 2018 | 32.45 | 32.84 | 32.41 | 32.54 | 515,087 | +0.38(+1.19%) |
Sep 11, 2018 | 31.71 | 32.25 | 31.61 | 32.16 | 154,918 | +0.08(+0.24%) |
Sep 10, 2018 | 32.13 | 32.31 | 32.05 | 32.08 | 173,072 | -0.17(-0.54%) |
Sep 07, 2018 | 32.41 | 32.51 | 31.99 | 32.25 | 273,058 | -0.10(-0.32%) |
Sep 06, 2018 | 32.19 | 32.44 | 32.17 | 32.36 | 235,701 | -0.30(-0.93%) |
Sep 05, 2018 | 32.28 | 32.66 | 32.04 | 32.66 | 237,753 | +0.01(+0.03%) |
Sep 04, 2018 | 32.13 | 32.76 | 32.09 | 32.65 | 329,213 | -0.89(-2.65%) |
Aug 31, 2018 | 33.54 | 33.54 | 33.54 | 0 | +0.54(+1.63%) | |
Aug 30, 2018 | 33.32 | 33.32 | 32.71 | 33.00 | 223,628 | -0.54(-1.60%) |
Aug 29, 2018 | 33.15 | 33.57 | 33.05 | 33.54 | 307,672 | -0.05(-0.15%) |
Aug 28, 2018 | 33.46 | 33.94 | 33.38 | 33.59 | 286,402 | +0.02(+0.05%) |
Aug 27, 2018 | 33.29 | 33.64 | 33.16 | 33.58 | 183,170 | +0.89(+2.72%) |
Aug 24, 2018 | 32.66 | 32.94 | 32.59 | 32.69 | 170,535 | +0.50(+1.54%) |
Aug 23, 2018 | 32.80 | 32.88 | 32.13 | 32.19 | 311,415 | -0.32(-1.00%) |
Aug 22, 2018 | 32.53 | 32.71 | 32.38 | 32.52 | 223,999 | +1.03(+3.26%) |
Aug 21, 2018 | 31.83 | 32.02 | 31.47 | 31.49 | 254,607 | +0.90(+2.93%) |
Aug 20, 2018 | 30.72 | 30.85 | 30.52 | 30.59 | 238,484 | -0.29(-0.94%) |
Aug 17, 2018 | 30.63 | 30.97 | 30.58 | 30.89 | 166,789 | +0.43(+1.40%) |
Aug 16, 2018 | 30.55 | 30.84 | 30.43 | 30.46 | 276,105 | +0.20(+0.65%) |
Aug 15, 2018 | 30.28 | 30.41 | 29.93 | 30.26 | 298,619 | -1.37(-4.32%) |
Aug 14, 2018 | 31.53 | 31.82 | 31.43 | 31.63 | 185,174 | -0.04(-0.13%) |
Aug 13, 2018 | 31.90 | 32.15 | 31.64 | 31.67 | 256,074 | -0.53(-1.65%) |
Aug 10, 2018 | 32.01 | 32.27 | 31.86 | 32.20 | 248,955 | -0.69(-2.10%) |
Aug 09, 2018 | 33.21 | 33.57 | 32.87 | 32.89 | 203,521 | -0.38(-1.16%) |
Aug 08, 2018 | 33.09 | 33.40 | 33.06 | 33.28 | 150,203 | -0.28(-0.84%) |
Aug 07, 2018 | 33.57 | 33.84 | 33.53 | 33.56 | 99,489 | +0.50(+1.53%) |
Aug 06, 2018 | 32.83 | 33.20 | 32.76 | 33.06 | 173,933 | -0.29(-0.87%) |
Aug 03, 2018 | 33.06 | 33.43 | 32.96 | 33.35 | 150,871 | +0.42(+1.27%) |
Aug 02, 2018 | 32.79 | 33.06 | 32.65 | 32.93 | 199,180 | -0.50(-1.48%) |
Aug 01, 2018 | 33.35 | 33.52 | 33.25 | 33.42 | 135,792 | -0.42(-1.24%) |
Jul 31, 2018 | 33.68 | 33.91 | 33.55 | 33.84 | 181,379 | +0.67(+2.03%) |
Jul 30, 2018 | 33.35 | 33.53 | 33.14 | 33.17 | 159,561 | -0.29(-0.87%) |
Jul 27, 2018 | 33.21 | 33.65 | 33.14 | 33.46 | 196,753 | +0.53(+1.61%) |
Jul 26, 2018 | 33.21 | 33.31 | 32.90 | 32.93 | 114,919 | -0.38(-1.13%) |
Jul 25, 2018 | 33.02 | 33.32 | 32.81 | 33.30 | 269,064 | +0.97(+2.99%) |
Jul 24, 2018 | 32.28 | 32.58 | 32.28 | 32.34 | 188,464 | +0.59(+1.86%) |
Jul 23, 2018 | 32.05 | 32.12 | 31.67 | 31.75 | 212,631 | -0.08(-0.24%) |
Jul 20, 2018 | 32.02 | 32.18 | 31.79 | 31.83 | 258,479 | +0.06(+0.19%) |
Jul 19, 2018 | 31.40 | 31.97 | 31.36 | 31.77 | 230,274 | -0.22(-0.69%) |
Jul 18, 2018 | 31.68 | 32.16 | 31.58 | 31.99 | 161,188 | +0.02(+0.05%) |
Jul 17, 2018 | 31.64 | 32.18 | 31.62 | 31.97 | 130,456 | -0.20(-0.64%) |
Jul 16, 2018 | 32.37 | 32.38 | 32.08 | 32.18 | 117,205 | -0.35(-1.08%) |
Jul 13, 2018 | 32.45 | 32.70 | 32.34 | 32.53 | 101,280 | -0.12(-0.37%) |
Jul 12, 2018 | 32.46 | 32.75 | 32.24 | 32.65 | 244,580 | +0.24(+0.74%) |
Jul 11, 2018 | 32.68 | 33.04 | 32.24 | 32.41 | 284,218 | -0.79(-2.39%) |
Jul 10, 2018 | 33.00 | 33.26 | 32.99 | 33.20 | 201,491 | +0.37(+1.12%) |
Jul 09, 2018 | 32.88 | 32.93 | 32.59 | 32.83 | 280,359 | +0.87(+2.73%) |
Jul 06, 2018 | 31.76 | 32.05 | 31.67 | 31.96 | 158,258 | +0.30(+0.94%) |
Jul 05, 2018 | 31.86 | 31.90 | 31.48 | 31.66 | 256,379 | +0.73(+2.35%) |
Jul 03, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.46(+1.51%) |