Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.28 | 38.25 | 37.16 | 37.81 | 408,100 | +0.29(+0.77%) |
Sep 27, 2018 | 37.28 | 37.70 | 37.00 | 37.52 | 440,895 | +0.50(+1.35%) |
Sep 26, 2018 | 37.29 | 37.97 | 36.97 | 37.02 | 307,725 | -0.71(-1.88%) |
Sep 25, 2018 | 37.22 | 37.80 | 37.16 | 37.73 | 324,511 | +0.72(+1.95%) |
Sep 24, 2018 | 36.34 | 37.29 | 36.12 | 37.01 | 435,654 | +1.09(+3.03%) |
Sep 21, 2018 | 34.75 | 35.95 | 34.22 | 35.92 | 1,024,200 | +1.27(+3.67%) |
Sep 20, 2018 | 35.50 | 35.69 | 34.45 | 34.65 | 514,805 | -0.53(-1.51%) |
Sep 19, 2018 | 33.92 | 35.58 | 33.92 | 35.18 | 412,505 | +1.38(+4.08%) |
Sep 18, 2018 | 34.06 | 34.96 | 33.67 | 33.80 | 298,266 | +0.01(+0.03%) |
Sep 17, 2018 | 33.92 | 34.50 | 33.44 | 33.79 | 292,723 | -0.12(-0.35%) |
Sep 14, 2018 | 33.89 | 34.41 | 33.52 | 33.91 | 302,000 | +0.04(+0.12%) |
Sep 13, 2018 | 33.17 | 33.92 | 32.38 | 33.87 | 371,810 | +0.61(+1.83%) |
Sep 12, 2018 | 32.89 | 33.73 | 32.71 | 33.26 | 436,631 | +0.77(+2.37%) |
Sep 11, 2018 | 30.88 | 32.77 | 30.55 | 32.49 | 455,874 | +1.67(+5.42%) |
Sep 10, 2018 | 30.85 | 31.04 | 30.12 | 30.82 | 319,732 | +0.19(+0.62%) |
Sep 07, 2018 | 30.45 | 31.44 | 30.03 | 30.63 | 342,900 | -0.17(-0.55%) |
Sep 06, 2018 | 32.64 | 32.64 | 30.78 | 30.80 | 248,585 | -1.76(-5.41%) |
Sep 05, 2018 | 32.12 | 32.91 | 31.74 | 32.56 | 255,987 | +0.00(+0.00%) |
Sep 04, 2018 | 33.26 | 34.16 | 32.30 | 32.56 | 368,716 | -0.40(-1.21%) |
Aug 31, 2018 | 32.96 | 32.96 | 32.96 | 0 | +0.58(+1.79%) | |
Aug 30, 2018 | 31.82 | 32.67 | 31.41 | 32.38 | 291,403 | +0.60(+1.89%) |
Aug 29, 2018 | 30.94 | 31.91 | 30.66 | 31.78 | 323,303 | +0.93(+3.01%) |
Aug 28, 2018 | 31.29 | 31.45 | 30.33 | 30.85 | 183,468 | -0.34(-1.09%) |
Aug 27, 2018 | 31.34 | 31.70 | 31.05 | 31.19 | 228,481 | +0.08(+0.26%) |
Aug 24, 2018 | 30.62 | 31.77 | 30.47 | 31.11 | 444,100 | +0.99(+3.29%) |
Aug 23, 2018 | 30.77 | 30.77 | 29.85 | 30.12 | 267,099 | -0.79(-2.56%) |
Aug 22, 2018 | 30.76 | 31.31 | 30.35 | 30.91 | 719,969 | +0.38(+1.24%) |
Aug 21, 2018 | 30.45 | 30.84 | 30.02 | 30.53 | 537,806 | +0.19(+0.63%) |
Aug 20, 2018 | 30.25 | 30.50 | 29.87 | 30.34 | 271,333 | +0.07(+0.23%) |
Aug 17, 2018 | 30.44 | 31.15 | 30.00 | 30.27 | 346,200 | -0.04(-0.13%) |
Aug 16, 2018 | 30.21 | 30.57 | 29.95 | 30.31 | 195,933 | +0.31(+1.03%) |
Aug 15, 2018 | 31.20 | 31.50 | 29.83 | 30.00 | 456,701 | -1.23(-3.94%) |
Aug 14, 2018 | 30.69 | 31.48 | 30.10 | 31.23 | 344,373 | +0.80(+2.63%) |
Aug 13, 2018 | 31.41 | 31.75 | 30.03 | 30.43 | 430,999 | -1.43(-4.49%) |
Aug 10, 2018 | 31.71 | 32.95 | 31.41 | 31.86 | 366,500 | +0.16(+0.50%) |
Aug 09, 2018 | 30.90 | 32.52 | 30.50 | 31.70 | 584,385 | +0.81(+2.62%) |
Aug 08, 2018 | 29.38 | 31.25 | 29.38 | 30.89 | 558,604 | +1.02(+3.41%) |
Aug 07, 2018 | 28.75 | 32.00 | 28.64 | 29.87 | 894,615 | -0.38(-1.26%) |
Aug 06, 2018 | 30.00 | 30.55 | 29.80 | 30.25 | 364,870 | +0.25(+0.83%) |
Aug 03, 2018 | 31.46 | 31.84 | 30.00 | 30.00 | 328,900 | -1.34(-4.28%) |
Aug 02, 2018 | 30.19 | 31.71 | 30.01 | 31.34 | 301,505 | +0.90(+2.96%) |
Aug 01, 2018 | 30.37 | 30.57 | 29.76 | 30.44 | 469,596 | -0.30(-0.98%) |
Jul 31, 2018 | 31.15 | 31.25 | 30.00 | 30.74 | 318,571 | -0.49(-1.57%) |
Jul 30, 2018 | 30.87 | 32.09 | 30.52 | 31.23 | 363,027 | +0.68(+2.23%) |
Jul 27, 2018 | 31.92 | 32.40 | 30.13 | 30.55 | 539,000 | -1.57(-4.89%) |
Jul 26, 2018 | 32.94 | 33.22 | 31.84 | 32.12 | 302,657 | -0.69(-2.10%) |
Jul 25, 2018 | 32.75 | 33.52 | 32.36 | 32.81 | 435,685 | +0.23(+0.71%) |
Jul 24, 2018 | 32.58 | 33.03 | 32.10 | 32.58 | 390,193 | +0.22(+0.68%) |
Jul 23, 2018 | 33.16 | 34.04 | 32.26 | 32.36 | 410,372 | -0.85(-2.56%) |
Jul 20, 2018 | 33.79 | 33.83 | 32.99 | 33.21 | 227,624 | -0.34(-1.01%) |
Jul 19, 2018 | 33.27 | 33.80 | 32.71 | 33.55 | 607,825 | +0.09(+0.27%) |
Jul 18, 2018 | 32.20 | 33.70 | 31.27 | 33.46 | 338,316 | +0.90(+2.76%) |
Jul 17, 2018 | 32.15 | 33.09 | 31.65 | 32.56 | 341,629 | +0.01(+0.03%) |
Jul 16, 2018 | 33.32 | 33.75 | 31.58 | 32.55 | 367,580 | -1.36(-4.01%) |
Jul 13, 2018 | 34.66 | 35.27 | 33.78 | 33.91 | 814,818 | -0.66(-1.91%) |
Jul 12, 2018 | 34.27 | 34.84 | 33.32 | 34.57 | 268,858 | +0.48(+1.41%) |
Jul 11, 2018 | 35.01 | 35.55 | 33.90 | 34.09 | 374,610 | -1.18(-3.35%) |
Jul 10, 2018 | 35.98 | 36.38 | 34.59 | 35.27 | 514,575 | -0.48(-1.34%) |
Jul 09, 2018 | 33.89 | 36.12 | 33.55 | 35.75 | 811,074 | +2.20(+6.56%) |
Jul 06, 2018 | 31.27 | 33.92 | 31.27 | 33.55 | 486,229 | +1.77(+5.57%) |
Jul 05, 2018 | 32.25 | 32.25 | 30.80 | 31.78 | 495,822 | -0.22(-0.69%) |
Jul 03, 2018 | 32.00 | 32.00 | 32.00 | 0 | +2.19(+7.35%) |