Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.20 | 35.75 | 35.05 | 35.20 | 178,500 | +0.00(+0.00%) |
Sep 27, 2018 | 35.25 | 35.35 | 34.75 | 35.20 | 78,983 | +0.10(+0.28%) |
Sep 26, 2018 | 35.75 | 35.75 | 34.95 | 35.10 | 99,074 | -0.65(-1.82%) |
Sep 25, 2018 | 35.35 | 36.05 | 35.10 | 35.75 | 129,819 | +0.40(+1.13%) |
Sep 24, 2018 | 34.60 | 35.50 | 34.58 | 35.35 | 123,642 | +0.75(+2.17%) |
Sep 21, 2018 | 33.95 | 34.65 | 33.95 | 34.60 | 480,500 | +0.60(+1.76%) |
Sep 20, 2018 | 33.95 | 34.40 | 33.60 | 34.00 | 92,632 | +0.30(+0.89%) |
Sep 19, 2018 | 34.40 | 34.50 | 33.60 | 33.70 | 144,192 | -0.80(-2.32%) |
Sep 18, 2018 | 33.70 | 34.65 | 33.60 | 34.50 | 122,951 | +0.80(+2.37%) |
Sep 17, 2018 | 34.55 | 34.65 | 33.50 | 33.70 | 163,056 | -1.10(-3.16%) |
Sep 14, 2018 | 34.35 | 34.90 | 34.10 | 34.80 | 107,600 | +0.45(+1.31%) |
Sep 13, 2018 | 34.55 | 35.00 | 34.25 | 34.35 | 95,075 | +0.05(+0.15%) |
Sep 12, 2018 | 34.55 | 34.80 | 34.15 | 34.30 | 79,321 | -0.35(-1.01%) |
Sep 11, 2018 | 33.95 | 34.85 | 33.95 | 34.65 | 84,173 | +0.65(+1.91%) |
Sep 10, 2018 | 34.25 | 34.35 | 33.85 | 34.00 | 93,018 | -0.40(-1.16%) |
Sep 07, 2018 | 34.40 | 35.00 | 34.15 | 34.40 | 101,800 | -0.15(-0.43%) |
Sep 06, 2018 | 34.50 | 34.75 | 34.05 | 34.55 | 116,834 | -0.05(-0.14%) |
Sep 05, 2018 | 34.65 | 34.65 | 33.55 | 34.60 | 118,552 | +0.00(+0.00%) |
Sep 04, 2018 | 34.60 | 35.00 | 34.35 | 34.60 | 100,314 | -0.10(-0.29%) |
Aug 31, 2018 | 34.70 | 34.70 | 34.70 | 0 | +0.50(+1.46%) | |
Aug 30, 2018 | 34.20 | 34.55 | 33.95 | 34.20 | 91,667 | +0.00(+0.00%) |
Aug 29, 2018 | 33.90 | 34.40 | 33.90 | 34.20 | 123,814 | +0.40(+1.18%) |
Aug 28, 2018 | 34.25 | 34.35 | 33.30 | 33.80 | 116,144 | -0.45(-1.31%) |
Aug 27, 2018 | 34.20 | 34.90 | 34.15 | 34.25 | 160,773 | +0.20(+0.59%) |
Aug 24, 2018 | 34.55 | 34.65 | 33.58 | 34.05 | 145,000 | -0.45(-1.30%) |
Aug 23, 2018 | 34.20 | 35.05 | 34.10 | 34.50 | 277,866 | +0.30(+0.88%) |
Aug 22, 2018 | 32.70 | 34.35 | 32.70 | 34.20 | 265,230 | +1.50(+4.59%) |
Aug 21, 2018 | 32.05 | 32.80 | 31.85 | 32.70 | 177,373 | +0.65(+2.03%) |
Aug 20, 2018 | 32.50 | 32.65 | 31.70 | 32.05 | 154,819 | -0.20(-0.62%) |
Aug 17, 2018 | 32.00 | 32.25 | 31.65 | 32.25 | 171,300 | +0.20(+0.62%) |
Aug 16, 2018 | 32.10 | 32.25 | 31.60 | 32.05 | 151,343 | +0.00(+0.00%) |
Aug 15, 2018 | 31.80 | 32.15 | 31.55 | 32.05 | 133,125 | -0.05(-0.16%) |
Aug 14, 2018 | 32.25 | 33.10 | 31.80 | 32.10 | 238,958 | +0.00(+0.00%) |
Aug 13, 2018 | 32.80 | 32.92 | 31.95 | 32.10 | 205,461 | -0.75(-2.28%) |
Aug 10, 2018 | 32.85 | 34.15 | 32.75 | 32.85 | 262,300 | -0.30(-0.90%) |
Aug 09, 2018 | 32.25 | 33.25 | 32.25 | 33.15 | 216,394 | +1.15(+3.59%) |
Aug 08, 2018 | 33.05 | 33.15 | 31.65 | 32.00 | 205,260 | -0.65(-1.99%) |
Aug 07, 2018 | 31.00 | 33.45 | 30.50 | 32.65 | 395,695 | +3.05(+10.30%) |
Aug 06, 2018 | 29.75 | 30.35 | 29.50 | 29.60 | 99,604 | -0.25(-0.84%) |
Aug 03, 2018 | 30.00 | 30.20 | 29.35 | 29.85 | 104,300 | -0.15(-0.50%) |
Aug 02, 2018 | 29.75 | 30.15 | 29.55 | 30.00 | 58,019 | +0.15(+0.50%) |
Aug 01, 2018 | 29.80 | 29.90 | 29.45 | 29.85 | 61,417 | +0.05(+0.17%) |
Jul 31, 2018 | 29.10 | 29.85 | 28.65 | 29.80 | 103,267 | +0.85(+2.94%) |
Jul 30, 2018 | 29.55 | 29.55 | 28.90 | 28.95 | 67,700 | -0.70(-2.36%) |
Jul 27, 2018 | 31.10 | 31.10 | 29.55 | 29.65 | 85,900 | -1.35(-4.35%) |
Jul 26, 2018 | 30.85 | 31.35 | 30.45 | 31.00 | 108,908 | +0.15(+0.49%) |
Jul 25, 2018 | 30.20 | 31.00 | 30.20 | 30.85 | 82,793 | +0.60(+1.98%) |
Jul 24, 2018 | 30.85 | 30.90 | 30.25 | 30.25 | 99,109 | -0.45(-1.47%) |
Jul 23, 2018 | 29.80 | 30.85 | 29.80 | 30.70 | 136,852 | +0.75(+2.50%) |
Jul 20, 2018 | 29.75 | 30.25 | 29.63 | 29.95 | 96,379 | +0.20(+0.67%) |
Jul 19, 2018 | 29.30 | 29.85 | 29.15 | 29.75 | 70,034 | +0.35(+1.19%) |
Jul 18, 2018 | 29.30 | 29.50 | 29.05 | 29.40 | 71,849 | +0.05(+0.17%) |
Jul 17, 2018 | 29.30 | 29.62 | 29.20 | 29.35 | 125,971 | +0.05(+0.17%) |
Jul 16, 2018 | 29.65 | 29.65 | 29.15 | 29.30 | 103,770 | -0.35(-1.18%) |
Jul 13, 2018 | 29.80 | 29.90 | 29.50 | 29.65 | 45,900 | -0.10(-0.34%) |
Jul 12, 2018 | 29.50 | 29.85 | 29.20 | 29.75 | 109,030 | +0.45(+1.54%) |
Jul 11, 2018 | 29.15 | 29.55 | 29.00 | 29.30 | 79,308 | -0.05(-0.17%) |
Jul 10, 2018 | 29.80 | 29.80 | 29.10 | 29.35 | 95,289 | -0.40(-1.34%) |
Jul 09, 2018 | 30.40 | 30.45 | 29.40 | 29.75 | 162,358 | -0.40(-1.33%) |
Jul 06, 2018 | 29.75 | 30.25 | 29.60 | 30.15 | 133,963 | +0.45(+1.52%) |
Jul 05, 2018 | 29.00 | 29.80 | 28.50 | 29.70 | 154,038 | +0.80(+2.77%) |
Jul 03, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.30(+1.05%) |