Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.00 | 35.29 | 34.96 | 35.22 | 543,932 | +0.12(+0.34%) |
Sep 27, 2018 | 35.15 | 35.24 | 35.06 | 35.10 | 524,965 | -0.02(-0.05%) |
Sep 26, 2018 | 35.50 | 35.50 | 35.08 | 35.12 | 510,223 | -0.33(-0.94%) |
Sep 25, 2018 | 35.47 | 35.53 | 35.41 | 35.45 | 500,649 | +0.05(+0.15%) |
Sep 24, 2018 | 35.51 | 35.53 | 35.22 | 35.40 | 520,758 | -0.14(-0.40%) |
Sep 21, 2018 | 35.80 | 35.84 | 35.52 | 35.54 | 1,007,285 | -0.16(-0.44%) |
Sep 20, 2018 | 35.53 | 35.71 | 35.44 | 35.70 | 645,686 | +0.31(+0.87%) |
Sep 19, 2018 | 35.56 | 35.69 | 35.30 | 35.39 | 699,172 | -0.17(-0.48%) |
Sep 18, 2018 | 35.47 | 35.63 | 35.41 | 35.56 | 736,468 | +0.15(+0.43%) |
Sep 17, 2018 | 35.83 | 35.84 | 35.38 | 35.41 | 892,951 | -0.41(-1.15%) |
Sep 14, 2018 | 35.68 | 35.91 | 35.65 | 35.82 | 1,970,107 | +0.14(+0.40%) |
Sep 13, 2018 | 35.78 | 35.82 | 35.61 | 35.68 | 567,081 | +0.02(+0.06%) |
Sep 12, 2018 | 35.69 | 35.73 | 35.39 | 35.65 | 619,378 | -0.06(-0.18%) |
Sep 11, 2018 | 35.60 | 35.82 | 35.50 | 35.72 | 695,597 | +0.06(+0.17%) |
Sep 10, 2018 | 35.73 | 35.79 | 35.57 | 35.66 | 574,521 | +0.08(+0.22%) |
Sep 07, 2018 | 35.56 | 35.77 | 35.44 | 35.58 | 784,745 | -0.06(-0.17%) |
Sep 06, 2018 | 35.91 | 35.97 | 35.58 | 35.64 | 708,234 | -0.22(-0.62%) |
Sep 05, 2018 | 35.95 | 35.95 | 35.56 | 35.86 | 844,033 | -0.11(-0.31%) |
Sep 04, 2018 | 36.01 | 36.10 | 35.74 | 35.97 | 1,106,170 | -0.09(-0.26%) |
Aug 31, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.11(+0.31%) | |
Aug 30, 2018 | 35.98 | 36.12 | 35.87 | 35.95 | 717,179 | -0.09(-0.26%) |
Aug 29, 2018 | 35.96 | 36.09 | 35.82 | 36.04 | 693,834 | +0.12(+0.33%) |
Aug 28, 2018 | 35.96 | 36.00 | 35.74 | 35.92 | 679,508 | +0.04(+0.12%) |
Aug 27, 2018 | 35.89 | 36.05 | 35.84 | 35.88 | 832,772 | +0.12(+0.34%) |
Aug 24, 2018 | 35.69 | 35.80 | 35.66 | 35.76 | 1,474,923 | +0.17(+0.48%) |
Aug 23, 2018 | 35.66 | 35.75 | 35.48 | 35.59 | 461,293 | -0.09(-0.25%) |
Aug 22, 2018 | 35.58 | 35.73 | 35.55 | 35.68 | 562,867 | +0.08(+0.23%) |
Aug 21, 2018 | 35.28 | 35.70 | 35.28 | 35.60 | 761,103 | +0.37(+1.05%) |
Aug 20, 2018 | 35.19 | 35.29 | 35.04 | 35.23 | 577,579 | +0.12(+0.33%) |
Aug 17, 2018 | 34.88 | 35.13 | 34.82 | 35.11 | 680,199 | +0.18(+0.51%) |
Aug 16, 2018 | 34.78 | 35.05 | 34.75 | 34.93 | 751,432 | +0.30(+0.87%) |
Aug 15, 2018 | 34.89 | 34.93 | 34.42 | 34.63 | 961,495 | -0.41(-1.17%) |
Aug 14, 2018 | 34.79 | 35.10 | 34.79 | 35.04 | 675,222 | +0.33(+0.96%) |
Aug 13, 2018 | 34.94 | 35.00 | 34.58 | 34.71 | 933,403 | -0.20(-0.57%) |
Aug 10, 2018 | 34.83 | 35.10 | 34.81 | 34.91 | 940,697 | -0.09(-0.26%) |
Aug 09, 2018 | 34.95 | 35.14 | 34.91 | 35.00 | 574,098 | +0.06(+0.16%) |
Aug 08, 2018 | 35.01 | 35.02 | 34.77 | 34.95 | 696,927 | -0.07(-0.20%) |
Aug 07, 2018 | 35.03 | 35.15 | 34.99 | 35.02 | 610,624 | +0.11(+0.30%) |
Aug 06, 2018 | 34.72 | 34.93 | 34.63 | 34.91 | 666,483 | +0.23(+0.66%) |
Aug 03, 2018 | 34.81 | 34.89 | 34.54 | 34.68 | 606,887 | -0.10(-0.28%) |
Aug 02, 2018 | 34.32 | 34.79 | 34.32 | 34.78 | 871,887 | +0.29(+0.84%) |
Aug 01, 2018 | 34.46 | 34.57 | 34.23 | 34.49 | 1,180,116 | +0.01(+0.04%) |
Jul 31, 2018 | 34.22 | 34.59 | 34.17 | 34.47 | 718,968 | +0.33(+0.97%) |
Jul 30, 2018 | 34.39 | 34.49 | 34.11 | 34.14 | 1,203,734 | -0.24(-0.71%) |
Jul 27, 2018 | 34.98 | 35.03 | 34.29 | 34.38 | 2,228,869 | -0.57(-1.64%) |
Jul 26, 2018 | 34.80 | 35.12 | 34.76 | 34.96 | 817,389 | +0.17(+0.49%) |
Jul 25, 2018 | 34.64 | 34.79 | 34.50 | 34.79 | 733,722 | +0.13(+0.39%) |
Jul 24, 2018 | 35.19 | 35.21 | 34.53 | 34.65 | 1,001,347 | -0.39(-1.12%) |
Jul 23, 2018 | 34.97 | 35.10 | 34.87 | 35.04 | 445,344 | +0.04(+0.11%) |
Jul 20, 2018 | 35.11 | 35.15 | 34.98 | 35.01 | 1,955,880 | -0.15(-0.43%) |
Jul 19, 2018 | 34.91 | 35.19 | 34.80 | 35.16 | 697,423 | +0.18(+0.53%) |
Jul 18, 2018 | 34.85 | 34.99 | 34.70 | 34.97 | 1,147,926 | +0.11(+0.32%) |
Jul 17, 2018 | 34.63 | 34.92 | 34.63 | 34.86 | 692,430 | +0.19(+0.56%) |
Jul 16, 2018 | 34.87 | 34.93 | 34.54 | 34.67 | 778,735 | -0.16(-0.46%) |
Jul 13, 2018 | 34.89 | 35.05 | 34.80 | 34.83 | 660,251 | -0.05(-0.15%) |
Jul 12, 2018 | 34.92 | 34.92 | 34.65 | 34.88 | 623,057 | +0.15(+0.42%) |
Jul 11, 2018 | 34.79 | 35.00 | 34.71 | 34.73 | 611,991 | -0.25(-0.72%) |
Jul 10, 2018 | 35.19 | 35.22 | 34.84 | 34.99 | 933,867 | -0.14(-0.41%) |
Jul 09, 2018 | 34.99 | 35.13 | 34.92 | 35.13 | 1,165,050 | +0.28(+0.79%) |
Jul 06, 2018 | 34.55 | 34.89 | 34.47 | 34.85 | 756,008 | +0.30(+0.87%) |
Jul 05, 2018 | 34.38 | 34.55 | 34.18 | 34.55 | 1,353,055 | +0.34(+1.00%) |
Jul 03, 2018 | 34.21 | 34.21 | 34.21 | 0 | +0.09(+0.27%) |