Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.25 | 31.89 | 31.15 | 31.53 | 1,086,100 | +0.09(+0.29%) |
Sep 27, 2018 | 30.43 | 31.52 | 30.43 | 31.44 | 1,339,858 | +1.15(+3.80%) |
Sep 26, 2018 | 31.06 | 31.20 | 30.24 | 30.29 | 1,323,933 | -0.64(-2.07%) |
Sep 25, 2018 | 30.85 | 31.16 | 30.49 | 30.93 | 1,322,034 | +0.08(+0.26%) |
Sep 24, 2018 | 32.97 | 33.02 | 30.81 | 30.85 | 1,965,638 | -2.19(-6.63%) |
Sep 21, 2018 | 33.67 | 33.77 | 32.92 | 33.04 | 1,952,800 | -0.65(-1.93%) |
Sep 20, 2018 | 33.24 | 33.98 | 33.20 | 33.69 | 1,281,064 | +0.68(+2.06%) |
Sep 19, 2018 | 32.59 | 33.04 | 32.37 | 33.01 | 997,009 | +0.40(+1.23%) |
Sep 18, 2018 | 31.57 | 32.72 | 31.57 | 32.61 | 1,104,535 | +1.05(+3.33%) |
Sep 17, 2018 | 31.91 | 32.29 | 31.19 | 31.56 | 1,954,683 | -0.37(-1.16%) |
Sep 14, 2018 | 32.88 | 33.32 | 31.82 | 31.93 | 1,278,800 | -1.03(-3.13%) |
Sep 13, 2018 | 33.18 | 33.20 | 32.29 | 32.96 | 1,130,277 | -0.05(-0.15%) |
Sep 12, 2018 | 32.75 | 33.29 | 32.25 | 33.01 | 1,581,899 | +0.26(+0.79%) |
Sep 11, 2018 | 32.23 | 33.01 | 31.81 | 32.75 | 2,601,011 | +0.25(+0.77%) |
Sep 10, 2018 | 32.58 | 33.12 | 32.26 | 32.50 | 1,621,007 | +0.06(+0.18%) |
Sep 07, 2018 | 33.18 | 33.60 | 31.50 | 32.44 | 6,150,200 | -1.56(-4.59%) |
Sep 06, 2018 | 35.70 | 35.86 | 33.78 | 34.00 | 947,169 | -1.56(-4.39%) |
Sep 05, 2018 | 35.22 | 35.91 | 35.03 | 35.56 | 689,754 | -0.08(-0.22%) |
Sep 04, 2018 | 34.40 | 35.67 | 34.18 | 35.64 | 967,597 | +1.23(+3.57%) |
Aug 31, 2018 | 34.41 | 34.41 | 34.41 | 0 | -1.35(-3.78%) | |
Aug 30, 2018 | 36.90 | 37.81 | 34.98 | 35.76 | 3,293,085 | -1.51(-4.05%) |
Aug 29, 2018 | 37.13 | 37.62 | 36.88 | 37.27 | 1,916,365 | +0.26(+0.70%) |
Aug 28, 2018 | 37.20 | 37.40 | 35.88 | 37.01 | 683,069 | -0.23(-0.62%) |
Aug 27, 2018 | 37.45 | 37.58 | 36.87 | 37.24 | 692,503 | +0.19(+0.51%) |
Aug 24, 2018 | 36.72 | 37.51 | 36.70 | 37.05 | 442,100 | +0.29(+0.79%) |
Aug 23, 2018 | 36.00 | 37.00 | 36.00 | 36.76 | 563,656 | +0.78(+2.17%) |
Aug 22, 2018 | 34.96 | 36.40 | 34.88 | 35.98 | 669,260 | +1.29(+3.72%) |
Aug 21, 2018 | 34.33 | 34.98 | 34.14 | 34.69 | 781,396 | +0.67(+1.97%) |
Aug 20, 2018 | 34.03 | 34.17 | 33.47 | 34.02 | 416,870 | +0.07(+0.21%) |
Aug 17, 2018 | 33.60 | 34.19 | 33.34 | 33.95 | 279,600 | +0.38(+1.13%) |
Aug 16, 2018 | 33.80 | 34.24 | 33.43 | 33.57 | 571,777 | +0.10(+0.30%) |
Aug 15, 2018 | 34.50 | 34.74 | 33.26 | 33.47 | 522,938 | -1.29(-3.71%) |
Aug 14, 2018 | 34.56 | 35.14 | 34.32 | 34.76 | 373,797 | +0.27(+0.78%) |
Aug 13, 2018 | 35.16 | 35.17 | 34.01 | 34.49 | 315,291 | -0.60(-1.71%) |
Aug 10, 2018 | 35.13 | 35.68 | 34.97 | 35.09 | 357,100 | -0.19(-0.54%) |
Aug 09, 2018 | 34.57 | 35.38 | 34.40 | 35.28 | 379,330 | +0.81(+2.35%) |
Aug 08, 2018 | 34.03 | 34.58 | 33.94 | 34.47 | 319,484 | +0.46(+1.35%) |
Aug 07, 2018 | 33.28 | 34.10 | 32.88 | 34.01 | 512,288 | +0.73(+2.19%) |
Aug 06, 2018 | 33.85 | 33.85 | 32.54 | 33.28 | 427,174 | -0.50(-1.48%) |
Aug 03, 2018 | 33.40 | 34.22 | 33.18 | 33.78 | 527,500 | +0.43(+1.29%) |
Aug 02, 2018 | 34.32 | 34.32 | 33.01 | 33.35 | 1,563,618 | -1.22(-3.53%) |
Aug 01, 2018 | 36.20 | 36.25 | 34.40 | 34.57 | 1,047,106 | -1.70(-4.69%) |
Jul 31, 2018 | 35.92 | 36.56 | 35.22 | 36.27 | 523,607 | +0.51(+1.43%) |
Jul 30, 2018 | 35.80 | 36.02 | 34.67 | 35.76 | 663,651 | +0.00(+0.00%) |
Jul 27, 2018 | 37.90 | 38.37 | 35.66 | 35.76 | 681,400 | -2.11(-5.57%) |
Jul 26, 2018 | 37.33 | 38.52 | 37.19 | 37.87 | 421,420 | +0.38(+1.01%) |
Jul 25, 2018 | 37.01 | 37.56 | 36.37 | 37.49 | 631,813 | +0.57(+1.54%) |
Jul 24, 2018 | 37.76 | 37.91 | 36.45 | 36.92 | 512,190 | -0.69(-1.83%) |
Jul 23, 2018 | 37.79 | 37.97 | 37.50 | 37.61 | 346,458 | -0.32(-0.84%) |
Jul 20, 2018 | 37.96 | 38.06 | 37.03 | 37.93 | 485,993 | -0.01(-0.03%) |
Jul 19, 2018 | 36.62 | 38.04 | 36.25 | 37.94 | 669,595 | +1.40(+3.83%) |
Jul 18, 2018 | 36.67 | 36.70 | 35.97 | 36.54 | 763,437 | -0.21(-0.57%) |
Jul 17, 2018 | 36.90 | 37.79 | 36.19 | 36.75 | 894,358 | +0.43(+1.18%) |
Jul 16, 2018 | 37.90 | 38.20 | 36.12 | 36.32 | 864,698 | -1.62(-4.27%) |
Jul 13, 2018 | 37.45 | 38.80 | 37.08 | 37.94 | 879,081 | +0.38(+1.01%) |
Jul 12, 2018 | 38.25 | 39.49 | 37.14 | 37.56 | 1,689,185 | -0.45(-1.18%) |
Jul 11, 2018 | 39.17 | 39.42 | 34.61 | 38.01 | 3,749,798 | -2.43(-6.01%) |
Jul 10, 2018 | 40.76 | 40.85 | 40.21 | 40.44 | 538,019 | -0.32(-0.79%) |
Jul 09, 2018 | 40.77 | 40.97 | 40.19 | 40.76 | 452,655 | +0.31(+0.77%) |
Jul 06, 2018 | 40.17 | 40.68 | 39.90 | 40.45 | 521,902 | +0.49(+1.23%) |
Jul 05, 2018 | 39.30 | 40.01 | 38.62 | 39.96 | 794,886 | +0.66(+1.68%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.07(-0.18%) |